date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-12-03,24.97,24.99,24.89,24.89,23225,14.6391841625552,14.6509095803867,14.5922824912295,14.5922824912295,39614.7929802924,0.0,1.0
2013-12-04,24.82,24.97,24.718,24.97,31190,14.5512435288194,14.6391841625552,14.4914438978791,14.6391841625552,53200.6627795617,0.0,1.0
2013-12-05,24.78,24.99,24.78,24.99,19865,14.5277926931565,14.6509095803867,14.5277926931565,14.6509095803867,33883.6539312598,0.0,1.0
2013-12-06,24.89,24.94,24.85,24.94,37047,14.5922824912295,14.6215960358081,14.5688316555666,14.6215960358081,63190.925104021,0.0,1.0
2013-12-09,24.9,25.11,24.9,25.11,40483,14.5981452001452,14.7212620873753,14.5981452001452,14.7212620873753,69051.6970601151,0.0,1.0
2013-12-10,24.98,25.0,24.94,24.999,32629,14.6450468714709,14.6567722893024,14.6215960358081,14.6561860184108,55655.1595330017,0.0,1.0
2013-12-11,24.879,25.01,24.864,25.01,25898,14.5858335114222,14.6626349982181,14.5770394480486,14.6626349982181,44174.1187773352,0.0,1.0
2013-12-12,24.7,24.86,24.65,24.86,19986,14.4808910218308,14.5746943644823,14.4515774772521,14.5746943644823,34090.0431648707,0.0,1.0
2013-12-13,24.69,24.71,24.5951,24.63,10119,14.475028312915,14.4867537307465,14.4193912053048,14.4398520594207,17259.9392967741,0.0,1.0
2013-12-16,25.87,25.87,24.85,24.88,12883,15.1668279649701,15.1668279649701,14.5688316555666,14.5864197823137,21974.4834430617,0.0,1.0
2013-12-17,24.87,24.99,24.7999,24.99,8168,14.580557073398,14.6509095803867,14.5394594838988,14.6509095803867,13932.126116815,0.0,1.0
2013-12-18,24.88,24.91,24.7,24.9,20379,14.5864197823137,14.6040079090609,14.4808910218308,14.5981452001452,34760.3817500702,0.0,1.0
2013-12-19,24.88,25.0,24.868,24.91,372156,14.5864197823137,14.6567722893024,14.5793845316149,14.6040079090609,634785.054741603,0.0,1.0
2013-12-20,25.24,25.24,25.0,25.0,13201,14.7974773032797,14.7974773032797,14.6567722893024,14.6567722893024,22516.8948173451,0.0,1.0
2013-12-23,25.41,26.0,25.3486,25.35,318309,14.8971433548469,15.2430431808745,14.8611463221044,14.8619671013526,542938.434392419,0.0,1.0
2013-12-24,25.53,25.58,25.4753,25.49,61158,14.9674958618356,14.9968094064142,14.9354268440666,14.9440450261727,104316.964869267,0.0,1.0
2013-12-26,25.65,25.76,25.5,25.6,130531,15.0378483688242,15.1023381668972,14.9499077350884,15.0085348242456,222646.22357419,0.0,1.0
2013-12-27,25.69,25.759,25.6,25.7,84560,15.0714059283869,15.1118857652518,15.0186061411719,15.0772725714108,144136.944510824,0.017239,1.0
2013-12-30,25.6699,25.879,25.61,25.77,134810,15.0596139759089,15.1822854815386,15.0244727841958,15.1183390725781,229790.698787891,0.0,1.0
2013-12-31,26.055,26.13,25.78,25.93,46104,15.2855383987591,15.3295382214383,15.124205715602,15.2122053609604,78586.6803420885,0.0,1.0
2014-01-02,25.75,26.09,25.7,26.09,60010,15.1066057865303,15.3060716493427,15.0772725714108,15.3060716493427,102290.184958544,0.0,1.0
2014-01-03,25.76,25.88,25.76,25.86,49843,15.1124724295542,15.1828721458409,15.1124724295542,15.1711388597932,84960.0014812318,0.0,1.0
2014-01-06,25.7,25.94,25.631,25.94,69251,15.0772725714108,15.2180720039843,15.036792734546,15.2180720039843,118041.952983905,0.0,1.0
2014-01-07,25.68,25.74,25.65,25.74,85351,15.065539285363,15.1007391435064,15.0479393562914,15.1007391435064,145485.245399046,0.0,1.0
2014-01-08,25.67,25.75,25.6356,25.75,60294,15.0596726423391,15.1066057865303,15.0394913903369,15.1066057865303,102774.277818538,0.0,1.0
2014-01-09,25.69,25.84,25.61,25.84,57299,15.0714059283869,15.1594055737454,15.0244727841958,15.1594055737454,97669.1436083926,0.0,1.0
2014-01-10,25.93,25.954,25.75,25.79,81743,15.2122053609604,15.2262853042178,15.1066057865303,15.1300723586259,139335.220614336,0.0,1.0
2014-01-13,25.82,26.03,25.76,26.03,105442,15.1476722876976,15.2708717911994,15.1124724295542,15.2708717911994,179731.406138957,0.0,1.0
2014-01-14,26.0,26.03,25.81,25.86,58408,15.2532718621277,15.2708717911994,15.1418056446737,15.1711388597932,99559.4921356215,0.0,1.0
2014-01-15,26.09,26.09,25.98,26.04,70324,15.3060716493427,15.3060716493427,15.2415385760799,15.2767384342233,119870.937627474,0.0,1.0
2014-01-16,26.03,26.08,25.93,26.08,72396,15.2708717911994,15.3002050063189,15.2122053609604,15.3002050063189,123402.770042639,0.0,1.0
2014-01-17,26.03,26.15,26.0,26.15,78663,15.2708717911994,15.3412715074861,15.2532718621277,15.3412715074861,134085.199456656,0.0,1.0
2014-01-21,26.08,26.0886,26.01,26.01,79482,15.3002050063189,15.3052503193194,15.2591385051516,15.2591385051516,135481.227809948,0.0,1.0
2014-01-22,23.23,23.4399,23.01,23.01,39411,13.6282117445087,13.7513525815803,13.499145597983,13.499145597983,67178.1116380801,0.0,1.0
2014-01-23,25.7,25.91,25.6,25.91,89431,15.0772725714108,15.2004720749126,15.0186061411719,15.2004720749126,152439.818880646,0.0,1.0
2014-01-24,25.2,25.61,25.15,25.6,128459,14.7839404202161,15.0244727841958,14.7546072050966,15.0186061411719,218965.086978664,0.0,1.0
2014-01-27,24.88,25.18,24.78,25.14,60295,14.5962078434514,14.7722071341683,14.5375414132125,14.7487405620727,102775.982370862,0.0,1.0
2014-01-28,25.13,25.13,24.78,24.78,26562,14.7428739190488,14.7428739190488,14.5375414132125,14.5375414132125,45276.3188280095,0.0,1.0
2014-01-29,24.89,25.2,24.85,25.16,25021,14.6020744864753,14.7839404202161,14.5786079143797,14.7604738481205,42649.6036968462,0.0,1.0
2014-01-30,25.04,25.0599,24.85,24.85,13933,14.6900741318337,14.7017487514513,14.5786079143797,14.5786079143797,23749.5275292018,0.0,1.0
2014-01-31,24.7,24.88,24.69,24.88,27841,14.4906082690213,14.5962078434514,14.4847416259974,14.5962078434514,47456.4412503055,0.0,1.0
2014-02-03,24.17,24.83,24.12,24.57,51066,14.1796761887549,14.5668746283319,14.1503429736354,14.4143419097107,87044.6689733878,0.0,1.0
2014-02-04,24.155,24.25,24.08,24.08,37300,14.170876224219,14.226609332946,14.1268764015398,14.1268764015398,63579.8016822814,0.0,1.0
2014-02-05,24.19,24.19,24.05,24.19,19342,14.1914094748027,14.1914094748027,14.1092764724681,14.1914094748027,32969.4510492944,0.0,1.0
2014-02-06,24.69,24.7999,24.452,24.5,10357,14.4847416259974,14.54921603283,14.3451155220287,14.3732754085434,17654.0484188576,0.0,1.0
2014-02-07,25.14,25.15,24.53,24.53,34489,14.7487405620727,14.7546072050966,14.3908753376151,14.3908753376151,58788.3050997372,0.0,1.0
2014-02-10,24.93,25.21,24.91,25.21,17081,14.6255410585709,14.78980706324,14.6138077725231,14.78980706324,29115.4582449074,0.0,1.0
2014-02-11,25.44,25.4696,24.9,25.03,18934,14.9247398527896,14.9421051161403,14.6079411294992,14.6842074888099,32273.9937011343,0.0,1.0
2014-02-12,25.47,25.49,25.38,25.38,11168,14.9423397818612,14.954073067909,14.8895399946462,14.8895399946462,19036.4403535582,0.0,1.0
2014-02-13,25.43,25.45,25.07,25.12,29540,14.9188732097657,14.9306064958135,14.7076740609054,14.7370072760249,50352.4756486484,0.0,1.0
2014-02-14,25.52,25.599,25.2,25.2,53399,14.9716729969807,15.0180194768695,14.7839404202161,14.7839404202161,91021.3895450977,0.0,1.0
2014-02-18,25.79,25.95,25.74,25.95,82871,15.1300723586259,15.2239386470082,15.1007391435064,15.2239386470082,141257.955635719,0.0,1.0
2014-02-19,25.55,25.94,25.538,25.94,26721,14.9892729260524,15.2180720039843,14.9822329544237,15.2180720039843,45547.3426475131,0.0,1.0
2014-02-20,25.7,25.7,25.4,25.4,18603,15.0772725714108,15.0772725714108,14.901273280694,14.901273280694,31709.7868819164,0.0,1.0
2014-02-21,25.68,25.73,25.64,25.7,12853,15.065539285363,15.0948725004825,15.0420727132675,15.0772725714108,21908.6110193663,0.0,1.0
2014-02-24,25.9144,25.96,25.7001,25.74,8649,15.2030533978431,15.2298052900321,15.0773312378411,15.1007391435064,14742.6730495993,0.0,1.0
2014-02-25,25.97,26.05,25.9,26.05,126434,15.235671933056,15.2826050772472,15.1946054318887,15.2826050772472,215513.368522723,0.0,1.0
2014-02-26,25.8694,26.06,25.81,26.06,90555,15.1766535042356,15.2884717202711,15.1418056446737,15.2884717202711,154355.735692734,0.0,1.0
2014-02-27,25.9,25.91,25.75,25.87,27277,15.1946054318887,15.2004720749126,15.1066057865303,15.1770055028171,46495.0737396137,0.0,1.0
2014-02-28,26.06,26.17,25.95,26.02,41687,15.2884717202711,15.3530047935339,15.2239386470082,15.2650051481755,71057.6727273258,0.0,1.0
2014-03-03,25.73,25.98,25.6,25.98,31363,15.0948725004825,15.2415385760799,15.0186061411719,15.2415385760799,53459.8745351579,0.0,1.0
2014-03-04,26.101,26.14,26.0,26.0,29471,15.312524956669,15.3354048644622,15.2532718621277,15.2532718621277,50234.861538298,0.0,1.0
2014-03-05,26.19,26.21,26.05,26.18,8496,15.3647380795817,15.3764713656295,15.2826050772472,15.3588714365578,14481.8765440392,0.0,1.0
2014-03-06,26.5,26.55,26.33,26.33,25686,15.5466040133225,15.5759372284419,15.4468710819162,15.4468710819162,43783.130992254,0.0,1.0
2014-03-07,26.38,26.69,26.31,26.69,18345,15.4762042970357,15.6580702307765,15.4351377958684,15.6580702307765,31270.0123823445,0.0,1.0
2014-03-10,26.287,26.43,26.25,26.43,10731,15.4216445169135,15.5055375121552,15.3999379377251,15.5055375121552,18291.5509880043,0.0,1.0
2014-03-11,26.118,26.39,26.11,26.39,8705,15.3224982498097,15.4820709400596,15.3178049353905,15.4820709400596,14838.1279797388,0.0,1.0
2014-03-12,26.0263,26.09,25.81,26.09,11652,15.2687011332805,15.3060716493427,15.1418056446737,15.3060716493427,19861.4436783363,0.0,1.0
2014-03-13,25.7501,26.21,25.75,25.86,21623,15.1066644529605,15.3764713656295,15.1066057865303,15.1711388597932,36857.5349001601,0.0,1.0
2014-03-14,25.58,25.76,25.5,25.76,17631,15.0068728551241,15.1124724295542,14.9599397109329,15.1124724295542,30052.9620230644,0.0,1.0
2014-03-17,25.74,25.794,25.64,25.74,5785,15.1007391435064,15.1324190158355,15.0420727132675,15.1007391435064,9860.83519388733,0.0,1.0
2014-03-18,25.86,25.9537,25.71,25.71,9885,15.1711388597932,15.2261093049271,15.0831392144347,15.0831392144347,16849.4997219665,0.0,1.0
2014-03-19,25.4,25.95,25.4,25.95,18035,14.901273280694,15.2239386470082,14.901273280694,15.2239386470082,30741.6011619287,0.0,1.0
2014-03-20,25.46,25.49,25.3606,25.4212,14085,14.9364731388373,14.954073067909,14.8781587071798,14.9137105639046,24008.6194824379,0.0,1.0
2014-03-21,25.56,25.66,25.5,25.5,8565,14.9951395690763,15.0538059993153,14.9599397109329,14.9599397109329,14599.4906543898,0.0,1.0
2014-03-24,25.525,25.71,25.3575,25.71,80411,14.9746063184927,15.0831392144347,14.8763400478424,15.0831392144347,137064.756918872,0.0,1.0
2014-03-25,25.67,25.81,25.521,25.72,44749,15.0596726423391,15.1418056446737,14.9722596612831,15.0890058574586,76277.0119431746,0.0,1.0
2014-03-26,25.68,25.81,25.68,25.77,15679,15.065539285363,15.1418056446737,15.065539285363,15.1183390725781,26725.6758867692,0.0,1.0
2014-03-27,25.7,25.7825,25.56,25.76,17254,15.1294205745859,15.1779877807106,15.0470034975259,15.1647421790402,29308.9743796839,0.088889,1.0
2014-03-28,25.91,25.91,25.67,25.67,45652,15.2530461901759,15.2530461901759,15.1117597723588,15.1117597723588,77548.0061656038,0.0,1.0
2014-03-31,26.0812,26.15,25.98,25.99,16886,15.3538305015522,15.3943326079931,15.2942547287059,15.3001416627817,28683.8612133615,0.0,1.0
2014-04-01,26.2,26.22,26.1,26.2,19744,15.4237672783717,15.4355411465231,15.3648979376145,15.4237672783717,33538.6803148531,0.0,1.0
2014-04-02,26.216,26.22,26.12,26.17,16741,15.4331863728928,15.4355411465231,15.3766718057659,15.4061064761445,28437.5530364139,0.0,1.0
2014-04-03,26.18,26.3,26.05,26.05,45904,15.4119934102202,15.4826366191288,15.3354632672359,15.3354632672359,77976.0727903678,0.0,1.0
2014-04-04,26.22,26.42,26.121,26.42,25347,15.4355411465231,15.5532798280374,15.3772604991735,15.5532798280374,43056.3680075255,0.0,1.0
2014-04-07,26.144,26.32,26.09,26.32,72836,15.3908004475477,15.4944104872802,15.3590110035388,15.4944104872802,123724.843973493,0.0,1.0
2014-04-08,26.11,26.18,25.95,26.17,41876,15.3707848716902,15.4119934102202,15.2765939264788,15.4061064761445,71133.8015024713,0.0,1.0
2014-04-09,26.49,26.55,26.2,26.25,35273,15.5944883665674,15.6298099710217,15.4237672783717,15.4532019487502,59917.4367274014,0.0,1.0
2014-04-10,26.03,26.29,26.0197,26.22,19613,15.3236893990845,15.4767496850531,15.3176258569865,15.4355411465231,33316.1536170591,0.0,1.0
2014-04-11,25.85,26.06,25.8,26.06,30537,15.2177245857217,15.3413502013117,15.1882899153431,15.3413502013117,51872.5020651676,0.0,1.0
2014-04-14,25.9499,25.9799,25.76,25.88,46193,15.276535057138,15.2941958593652,15.1647421790402,15.2353853879488,78466.9904671807,0.0,1.0
2014-04-15,25.7708,25.95,25.6001,25.95,34681,15.171100067842,15.2765939264788,15.0706101031695,15.2765939264788,58911.8198946223,0.0,1.0
2014-04-16,26.1599,26.16,25.76,25.76,60368,15.400160672728,15.4002195420688,15.1647421790402,15.1647421790402,102545.738110163,0.0,1.0
2014-04-17,26.31,26.358,26.11,26.2,18043,15.4885235532045,15.5167808367679,15.3707848716902,15.4237672783717,30649.2305976953,0.0,1.0
2014-04-21,26.3048,26.41,26.1801,26.41,14266,15.4854623474851,15.5473928939617,15.412052279561,15.5473928939617,24233.3272574806,0.0,1.0
2014-04-22,26.435,26.48,26.27,26.31,19836,15.5621102291509,15.5886014324917,15.4649758169017,15.4885235532045,33694.9586064338,0.0,1.0
2014-04-23,26.4499,26.46,26.31,26.46,14113,15.5708817609238,15.5768275643402,15.4885235532045,15.5768275643402,23973.4296638737,0.0,1.0
2014-04-24,26.51,26.55,26.4647,26.55,29932,15.6062622347188,15.6298099710217,15.5795944233558,15.6298099710217,50844.8024303173,0.0,1.0
2014-04-25,26.46,26.52,26.4,26.48,13950,15.5768275643402,15.6121491687945,15.5415059598859,15.5886014324917,23696.545299443,0.0,1.0
2014-04-28,26.57,26.65,26.41,26.65,13405,15.6415838391731,15.6886793117788,15.5473928939617,15.6886793117788,22770.7662895364,0.0,1.0
2014-04-29,26.725,26.81,26.46,26.81,78388,15.7328313173467,15.7828702569902,15.5768275643402,15.7828702569902,133155.899134963,0.0,1.0
2014-04-30,26.82,26.86,26.63,26.75,33723,15.7887571910659,15.8123049273688,15.6769054436274,15.7475486525359,57284.4872496858,0.0,1.0
2014-05-01,26.83,26.91,26.71,26.91,27654,15.7946441251417,15.8417395977474,15.7240009162331,15.8417395977474,46975.2160366161,0.0,1.0
2014-05-02,26.75,26.82,26.55,26.82,25797,15.7475486525359,15.7887571910659,15.6298099710217,15.7887571910659,43820.7726946044,0.0,1.0
2014-05-05,26.83,26.83,26.63,26.75,64221,15.7946441251417,15.7946441251417,15.6769054436274,15.7475486525359,109090.74090864,0.0,1.0
2014-05-06,26.8599,26.89,26.73,26.75,24235,15.812246058028,15.8299657295959,15.7357747843845,15.7475486525359,41167.4390918998,0.0,1.0
2014-05-07,26.85,26.85,26.7,26.71,7576,15.8064179932931,15.8064179932931,15.7181139821574,15.7240009162331,12869.1775762423,0.0,1.0
2014-05-08,26.74,26.8899,26.7,26.87,21768,15.7416617184602,15.8299068602552,15.7181139821574,15.8181918614445,36976.8027296255,0.0,1.0
2014-05-09,26.57,26.7,26.54,26.7,19712,15.6415838391731,15.7181139821574,15.6239230369459,15.7181139821574,33484.3226482164,0.0,1.0
2014-05-12,26.764,26.809,26.6,26.6,55039,15.7557903602419,15.7822815635827,15.6592446414002,15.6592446414002,93493.4879380677,0.0,1.0
2014-05-13,26.6301,26.88,26.62,26.88,29748,15.6769643129681,15.8240787955202,15.6710185095517,15.8240787955202,50532.2458471563,0.0,1.0
2014-05-14,26.8,26.8499,26.709,26.74,25617,15.7769833229145,15.8063591239523,15.7234122228255,15.7416617184602,43515.0108197728,0.0,1.0
2014-05-15,26.62,26.886,26.511,26.88,165080,15.6710185095517,15.8276109559657,15.6068509281264,15.8240787955202,280417.612762153,0.0,1.0
2014-05-16,26.54,26.67,26.45,26.67,75754,15.6239230369459,15.7004531799302,15.5709406302645,15.7004531799302,128681.583699929,0.0,1.0
2014-05-19,26.39,26.8999,26.3,26.56,123784,15.5356190258102,15.8357937943309,15.4826366191288,15.6356969050974,210269.043967473,0.0,1.0
2014-05-20,26.15,26.45,26.0501,26.4,74504,15.3943326079931,15.5709406302645,15.3355221365767,15.5415059598859,126558.237346932,0.0,1.0
2014-05-21,26.2699,26.2699,26.04,26.1,104021,15.4649169475609,15.4649169475609,15.3295763331602,15.3648979376145,176698.088788054,0.0,1.0
2014-05-22,26.41,26.42,26.3,26.4,46485,15.5473928939617,15.5532798280374,15.4826366191288,15.5415059598859,78963.0041752404,0.0,1.0
2014-05-23,26.44,26.44,26.18,26.4,31327,15.5650536961888,15.5650536961888,15.4119934102202,15.5415059598859,53214.4569602616,0.0,1.0
2014-05-27,26.53,26.53,26.38,26.5,46070,15.6180361028702,15.6180361028702,15.5297320917345,15.6003753006431,78258.0531860458,0.0,1.0
2014-05-28,26.57,26.68,26.46,26.68,32851,15.6415838391731,15.7063401140059,15.5768275643402,15.7063401140059,55803.2408338351,0.0,1.0
2014-05-29,26.7196,26.7199,26.57,26.57,16258,15.7296523729458,15.729828980968,15.6415838391731,15.6415838391731,27617.092005616,0.0,1.0
2014-05-30,26.72,26.79,26.65,26.79,23399,15.7298878503088,15.7710963888388,15.6886793117788,15.7710963888388,39747.3450510155,0.0,1.0
2014-06-02,26.76,26.81,26.71,26.72,30697,15.7534355866117,15.7828702569902,15.7240009162331,15.7298878503088,52144.2903983512,0.0,1.0
2014-06-03,26.6999,26.74,26.61,26.71,44539,15.7180551128166,15.7416617184602,15.6651315754759,15.7240009162331,75657.3785728954,0.0,1.0
2014-06-04,26.6429,26.7,26.56,26.6,16409,15.684499588585,15.7181139821574,15.6356969050974,15.6592446414002,27873.5922450581,0.0,1.0
2014-06-05,26.88,26.88,26.6999,26.8,41455,15.8240787955202,15.8240787955202,15.7180551128166,15.7769833229145,70418.6584507821,0.0,1.0
2014-06-06,27.08,27.09,26.9458,27.0,35531,15.9418174770345,15.9477044111102,15.8628148217384,15.8947220044288,60355.6954146601,0.0,1.0
2014-06-09,27.0596,27.13,27.02,27.09,19847,15.9298081315201,15.9712521474131,15.9064958725802,15.9477044111102,33713.64405434,0.0,1.0
2014-06-10,27.05,27.06,26.95,27.03,25537,15.9241566748074,15.9300436088831,15.8652873340502,15.9123828066559,43379.1166531809,0.0,1.0
2014-06-11,27.03,27.05,26.9,26.91,10459,15.9123828066559,15.9241566748074,15.8358526636717,15.8417395977474,17766.4636047939,0.0,1.0
2014-06-12,27.086,27.17,27.038,27.12,36195,15.9453496374799,15.994799883716,15.9170923539165,15.9653652133374,61483.6169973721,0.0,1.0
2014-06-13,27.1,27.1,27.01,27.05,11533,15.9535913451859,15.9535913451859,15.9006089385045,15.9241566748074,19590.8427912886,0.0,1.0
2014-06-16,27.09,27.1,27.05,27.08,8213,15.9477044111102,15.9535913451859,15.9241566748074,15.9418174770345,13951.2348777294,0.0,1.0
2014-06-17,27.08,27.1,27.01,27.07,8401,15.9418174770345,15.9535913451859,15.9006089385045,15.9359305429588,14270.5861692201,0.0,1.0
2014-06-18,27.29,27.34,27.08,27.1,15689,16.0654430926245,16.0948777630031,15.9418174770345,15.9535913451859,26650.544745732,0.0,1.0
2014-06-19,27.53,27.59,27.4549,27.53,29129,16.2067295104417,16.242051114896,16.1625186355331,16.2067295104417,49480.7647331522,0.0,1.0
2014-06-20,27.55,27.668,27.5,27.52,65105,16.2185033785931,16.2879692006865,16.1890687082145,16.200842576366,110592.371449479,0.0,1.0
2014-06-23,27.422,27.55,27.34,27.53,23621,16.143150622424,16.2185033785931,16.0948777630031,16.2067295104417,40124.4513633076,0.0,1.0
2014-06-24,27.2384,27.4399,27.17,27.4399,31870,16.0350665127938,16.1536882344195,15.994799883716,16.1536882344195,54136.8386160035,0.0,1.0
2014-06-26,27.04,27.04,26.84,27.0,20684,16.1218463966974,16.1218463966974,16.0026019706863,16.0979975114951,34691.7683147368,0.345811,1.0
2014-06-27,27.15,27.21,26.98,27.21,51339,16.1874308310034,16.2232041588068,16.086073068894,16.2232041588068,86107.1694793213,0.0,1.0
2014-06-30,27.225,27.2805,27.055,27.23,31620,16.2321474907576,16.2652378189757,16.1307897286482,16.2351286014079,53033.9254550367,0.0,1.0
2014-07-01,27.47,27.5,27.35,27.37,17635,16.3782219126212,16.3961085765228,16.3066752570145,16.3185996996156,29577.9024478043,0.0,1.0
2014-07-02,27.45,27.45,27.33,27.42,16236,16.3662974700201,16.3662974700201,16.2947508144134,16.3484108061184,27231.461533459,0.0,1.0
2014-07-03,27.54,27.5499,27.4401,27.516,9331,16.419957461725,16.4258600608126,16.3603948709325,16.4056481306037,15650.2074136923,0.0,1.0
2014-07-07,27.44,27.52,27.272,27.52,18636,16.3603352487195,16.4080330191239,16.2601699308702,16.4080330191239,31256.8069190406,0.0,1.0
2014-07-08,27.26,27.37,27.18,27.37,15909,16.2530152653095,16.3185996996156,16.2053174949051,16.3185996996156,26683.0082246737,0.0,1.0
2014-07-09,27.2558,27.3,27.09,27.18,26429,16.2505111323633,16.2768641505117,16.1516575032001,16.2053174949051,44327.4388314727,0.0,1.0
2014-07-10,26.999,27.01,26.65,26.8,52451,16.0974012893651,16.1039597327957,15.8893197659758,15.9787530854841,87972.2461746404,0.0,1.0
2014-07-11,26.91,27.07,26.869,27.07,18243,16.0443375197902,16.139733060599,16.0198924124579,16.139733060599,30597.6566121516,0.0,1.0
2014-07-14,27.0905,27.18,27.0,27.0,10806,16.1519556142651,16.2053174949051,16.0979975114951,16.0979975114951,18124.1175985809,0.0,1.0
2014-07-15,26.9,27.1,26.86,27.1,20817,16.0383752984896,16.1576197245007,16.0145264132874,16.1576197245007,34914.8395381878,0.0,1.0
2014-07-16,27.08,27.16,26.98,27.12,10413,16.1456952818996,16.193393052304,16.086073068894,16.1695441671018,17464.9672916919,0.0,1.0
2014-07-17,26.87,27.1599,26.87,27.06,16895,16.0204886345879,16.193333430091,16.0204886345879,16.1337708392985,28336.7542872501,0.0,1.0
2014-07-18,27.07,27.1,26.85,26.85,18692,16.139733060599,16.1576197245007,16.0085641919868,16.0085641919868,31350.7316447042,0.0,1.0
2014-07-21,26.8901,27.04,26.82,27.04,22051,16.032472699402,16.1218463966974,15.9906775280852,16.1218463966974,36984.5379572745,0.0,1.0
2014-07-22,27.12,27.14,27.06,27.08,32079,16.1695441671018,16.1814686097029,16.1337708392985,16.1456952818996,53803.7727600291,0.0,1.0
2014-07-23,27.24,27.35,27.2201,27.35,28873,16.2410908227084,16.3066752570145,16.2292260023203,16.3066752570145,48426.5822157899,0.0,1.0
2014-07-24,27.12,27.24,27.06,27.06,14777,16.1695441671018,16.2410908227084,16.1337708392985,16.1337708392985,24784.3869844743,0.0,1.0
2014-07-25,27.12,27.17,27.07,27.1,5662,16.1695441671018,16.1993552736045,16.139733060599,16.1576197245007,9496.46065548443,0.0,1.0
2014-07-28,27.1,27.131,27.01,27.04,59116,16.1576197245007,16.1761026105324,16.1039597327957,16.1218463966974,99150.965755849,0.0,1.0
2014-07-29,26.95,27.21,26.94,27.16,23288,16.0681864049924,16.2232041588068,16.0622241836918,16.193393052304,39059.2680580928,0.0,1.0
2014-07-30,26.85,26.9199,26.78,26.89,11861,16.0085641919868,16.0502401188777,15.966828642883,16.032413077189,19893.5923409928,0.0,1.0
2014-07-31,26.35,26.74,26.35,26.74,20837,15.7104531269591,15.9429797576807,15.7104531269591,15.9429797576807,34948.3840830678,0.0,1.0
2014-08-01,26.2,26.4,26.2,26.27,24763,15.6210198074508,15.7402642334619,15.6210198074508,15.6627553565547,41533.1782429816,0.0,1.0
2014-08-04,26.4401,26.4999,26.25,26.26,15726,15.7641727408771,15.7998268242544,15.6508309139536,15.6567931352542,26376.0756390231,0.0,1.0
2014-08-05,26.19,26.39,26.03,26.39,56787,15.6150575861503,15.7343020121614,15.5196620453414,15.7343020121614,95244.703504591,0.0,1.0
2014-08-06,26.02,26.0903,25.85,26.0,26328,15.5136998240409,15.5556142397838,15.4123420619315,15.5017753814398,44158.0388798294,0.0,1.0
2014-08-07,25.781,25.95,25.75,25.95,65441,15.3712027349576,15.471964274937,15.3527198489259,15.471964274937,109759.428074101,0.0,1.0
2014-08-08,25.99,25.99,25.75,25.77,25324,15.4958131601392,15.4958131601392,15.3527198489259,15.364644291527,42474.1027268612,0.0,1.0
2014-08-11,26.12,26.21,25.95,25.97,18210,15.5733220370464,15.6269820287514,15.471964274937,15.4838887175381,30542.3081130999,0.0,1.0
2014-08-12,26.13,26.21,26.1,26.11,7120,15.579284258347,15.6269820287514,15.5613975944453,15.5673598157459,11941.8579772252,0.0,1.0
2014-08-13,26.23,26.2701,26.2,26.23,14838,15.6389064713525,15.6628149787677,15.6210198074508,15.6389064713525,24886.6978463578,0.0,1.0
2014-08-14,26.4,26.67,26.3,26.3,13041,15.7402642334619,15.9012442085769,15.6806420204564,15.6806420204564,21872.7204889037,0.0,1.0
2014-08-15,26.39,26.63,26.31,26.63,10371,15.7343020121614,15.8773953233746,15.6866042417569,15.8773953233746,17394.5237474442,0.0,1.0
2014-08-18,26.57,26.63,26.5,26.5,17095,15.8416219955713,15.8773953233746,15.7998864464674,15.7998864464674,28672.1997360485,0.0,1.0
2014-08-19,26.7091,26.71,26.58,26.65,6127,15.924556493862,15.9250930937791,15.8475842168719,15.8893197659758,10276.3713239409,0.0,1.0
2014-08-20,26.53,26.62,26.5101,26.55,22705,15.8177731103691,15.8714331020741,15.805908289981,15.8296975529702,38081.4445748454,0.0,1.0
2014-08-21,26.61,26.68,26.5,26.6,17337,15.8654708807735,15.9072064298774,15.7998864464674,15.859508659473,29078.0887290947,0.0,1.0
2014-08-22,26.55,26.5988,26.43,26.43,6891,15.8296975529702,15.8587931929169,15.7581508973636,15.7581508973636,11557.772938351,0.0,1.0
2014-08-25,26.64,26.65,26.53,26.53,10914,15.8833575446752,15.8893197659758,15.8177731103691,15.8177731103691,18305.258140932,0.0,1.0
2014-08-26,26.749,26.78,26.64,26.7,23451,15.9483457568512,15.966828642883,15.8833575446752,15.9191308724785,39332.6560988637,0.0,1.0
2014-08-27,26.778,26.832,26.7101,26.8,10440,15.9656361986228,15.9978321936458,15.9251527159921,15.9787530854841,17510.2524272797,0.0,1.0
2014-08-28,26.66,26.72,26.59,26.68,9562,15.8952819872763,15.9310553150796,15.8535464381724,15.9072064298774,16037.6469070544,0.0,1.0
2014-08-29,26.6,26.75,26.5501,26.75,12614,15.859508659473,15.9489419789813,15.8297571751832,15.9489419789813,21156.5444557189,0.0,1.0
2014-09-02,26.5,26.71,26.5,26.71,12271,15.7998864464674,15.9250930937791,15.7998864464674,15.9250930937791,20581.2555110297,0.0,1.0
2014-09-03,26.68,26.86,26.64,26.86,15107,15.9072064298774,16.0145264132874,15.8833575446752,16.0145264132874,25337.8719749918,0.0,1.0
2014-09-04,26.57,26.7199,26.4999,26.69,24619,15.8416219955713,15.9309956928666,15.7998268242544,15.913168651178,41291.6575198467,0.0,1.0
2014-09-05,26.6,26.6,26.45,26.5,14603,15.859508659473,15.859508659473,15.7700753399647,15.7998864464674,24492.5494440196,0.0,1.0
2014-09-08,26.28,26.4378,26.2236,26.31,10028,15.6687175778553,15.762801429978,15.6350906497201,15.6866042417569,16819.2348027548,0.0,1.0
2014-09-09,26.25,26.28,26.16,26.16,12674,15.6508309139536,15.6687175778553,15.5971709222486,15.5971709222486,21257.1780903585,0.0,1.0
2014-09-10,26.37,26.37,26.18,26.35,23306,15.7223775695602,15.7223775695602,15.6090953648497,15.7104531269591,39089.4581484848,0.0,1.0
2014-09-11,26.16,26.27,26.11,26.27,13026,15.5971709222486,15.6627553565547,15.5673598157459,15.6627553565547,21847.5620802438,0.0,1.0
2014-09-12,26.001,26.17,25.98,26.17,29941,15.5023716035698,15.6031331435492,15.4898509388387,15.6031331435492,50217.8609123737,0.0,1.0
2014-09-15,25.94,26.0001,25.901,25.93,17765,15.4660020536364,15.5018350036528,15.4427493905643,15.4600398323359,29795.9419895234,0.0,1.0
2014-09-16,26.15,26.1799,25.92,25.9201,7897,15.5912087009481,15.6090357426367,15.4540776110353,15.4541372332483,13245.0635458072,0.0,1.0
2014-09-17,25.96,26.15,25.96,26.1,13707,15.4779264962375,15.5912087009481,15.4779264962375,15.5613975944453,22989.7538334026,0.0,1.0
2014-09-18,26.038,26.1,25.98,26.1,9485,15.5244318223819,15.5613975944453,15.4898509388387,15.5613975944453,15908.500409267,0.0,1.0
2014-09-19,25.871,26.013,25.85,25.99,9652,15.4248627266626,15.5095262691305,15.4123420619315,15.4958131601392,16188.5973590138,0.0,1.0
2014-09-22,25.67,25.87,25.65,25.85,18227,15.3050220785215,15.4242665045326,15.2930976359204,15.4123420619315,30570.8209762478,0.0,1.0
2014-09-23,25.6,25.73,25.54,25.73,22043,15.2632865294176,15.3407954063248,15.2275132016143,15.3407954063248,36971.1201393224,0.0,1.0
2014-09-24,25.65,25.701,25.54,25.6,17296,15.2930976359204,15.3235049645532,15.2275132016143,15.2632865294176,29009.3224120909,0.0,1.0
2014-09-25,25.28,25.51,25.19,25.51,21616,15.0724954477999,15.2096265377126,15.0188354560949,15.2096265377126,36254.9441061377,0.0,1.0
2014-09-26,25.08,25.16,25.0,25.09,35675,15.0397080004239,15.0876815506645,14.9917344501833,15.045704694204,59491.1151183774,0.145008,1.0
2014-09-29,24.81,24.89,24.61,24.81,37795,14.8777972683619,14.9257708186025,14.7578633927604,14.8777972683619,63026.3965213476,0.0,1.0
2014-09-30,24.76,24.91,24.71,24.72,29694,14.8478137994615,14.9377642061626,14.8178303305612,14.8238270243412,49517.2858395264,0.0,1.0
2014-10-01,24.4501,24.75,24.44,24.58,26282,14.6619762592171,14.8418171056815,14.6559195984992,14.7398733114202,43827.4838834252,0.0,1.0
2014-10-02,24.231,24.38,24.01,24.38,85109,14.5305886984957,14.6199394358188,14.398061765956,14.6199394358188,141926.540059144,0.0,1.0
2014-10-03,24.19,24.25,24.12,24.23,22018,14.5060022539974,14.5419824166778,14.4640253975368,14.5299890291177,36716.8990238663,0.0,1.0
2014-10-06,24.32,24.33,24.12,24.25,24324,14.5839592731383,14.5899559669184,14.4640253975368,14.5419824166778,40562.3513423802,0.0,1.0
2014-10-07,23.9,24.27,23.9,24.27,25698,14.3320981343752,14.5539758042379,14.3320981343752,14.5539758042379,42853.6139120411,0.0,1.0
2014-10-08,24.18,24.2,23.75,23.89,42483,14.5000055602173,14.5119989477774,14.2421477276741,14.3261014405952,70844.0376615004,0.0,1.0
2014-10-09,23.59,24.02,23.52,23.97,62616,14.146200627193,14.4040584597361,14.1042237707324,14.3740749908357,104417.537890745,0.0,1.0
2014-10-10,23.17,23.52,23.15,23.52,95190,13.8943394884299,14.1042237707324,13.8823461008697,14.1042237707324,158737.470164495,0.0,1.0
2014-10-13,23.06,23.45,23.06,23.18,103807,13.8283758568491,14.0622469142719,13.8283758568491,13.90033618221,173107.054999114,0.0,1.0
2014-10-14,23.23,23.4399,23.01,23.01,39411,13.9303196511103,14.0561902535541,13.7983923879487,13.7983923879487,65721.2147983287,0.0,1.0
2014-10-15,23.115,23.136,22.701,23.03,88494,13.8613576726395,13.8739507295776,13.6130945501444,13.8103857755089,147571.317204925,0.0,1.0
2014-10-16,22.94,23.0699,22.34,22.71,54678,13.7564155314882,13.8343125836913,13.3966139046838,13.6184915745465,91180.243656416,0.0,1.0
2014-10-17,23.3,23.42,23.22,23.22,7094,13.9722965075708,14.0442568329317,13.9243229573302,13.9243229573302,11829.8520154105,0.0,1.0
2014-10-20,23.4756,23.4999,23.24,23.24,15719,14.0775984503489,14.0921704162345,13.9363163448904,13.9363163448904,26212.7775345698,0.0,1.0
2014-10-21,23.88,23.88,23.63,23.63,12586,14.3201047468151,14.3201047468151,14.1701874023133,14.1701874023133,20988.2319517841,0.0,1.0
2014-10-22,23.7723,23.99,23.7723,23.86,6989,14.2555203548037,14.3860683783959,14.2555203548037,14.3081113592549,11654.7555308294,0.0,1.0
2014-10-23,23.89,24.036,23.78,23.78,11409,14.3261014405952,14.4136531697842,14.2601378090144,14.2601378090144,19025.4837389087,0.0,1.0
2014-10-24,24.0198,24.0198,23.94,23.98,2903,14.4039385258605,14.4039385258605,14.3560849094955,14.3800716846158,4841.0009022747,0.0,1.0
2014-10-27,23.94,23.94,23.74,23.86,9722,14.3560849094955,14.3560849094955,14.2361510338941,14.3081113592549,16212.2668866396,0.0,1.0
2014-10-28,24.14,24.1501,24.02,24.05,7280,14.476018785097,14.4820754458149,14.4040584597361,14.4220485410763,12140.0229309541,0.0,1.0
2014-10-29,24.04,24.36,24.0,24.27,11989,14.4160518472963,14.6079460482586,14.392065072176,14.5539758042379,19992.6833680231,0.0,1.0
2014-10-30,24.1699,24.2496,23.87,23.9,6683,14.4939488994994,14.5417425489266,14.314108053035,14.3320981343752,11144.4743471932,0.0,1.0
2014-10-31,24.38,24.39,24.28,24.32,6972,14.6199394358188,14.6259361295988,14.559972498018,14.5839592731383,11626.4065761829,0.0,1.0
2014-11-03,24.101,24.25,24.04,24.25,9292,14.4526316793547,14.5419824166778,14.4160518472963,14.5419824166778,15495.2050926409,0.0,1.0
2014-11-04,23.96,24.0,23.9,23.93,24103,14.3680782970557,14.392065072176,14.3320981343752,14.3500882157155,40193.8149319762,0.0,1.0
2014-11-05,24.119,24.1199,23.92,23.94,14779,14.4634257281588,14.463965430599,14.3440915219354,14.3560849094955,24645.2471011774,0.0,1.0
2014-11-06,23.9,24.12,23.9,24.11,9654,14.3320981343752,14.4640253975368,14.3320981343752,14.4580287037568,16098.8710680537,0.0,1.0
2014-11-07,23.9501,24.0,23.87,23.9,17522,14.3621415702134,14.392065072176,14.314108053035,14.3320981343752,29219.4343126618,0.0,1.0
2014-11-10,24.11,24.2,24.09,24.1,39484,14.4580287037568,14.5119989477774,14.4460353161966,14.4520320099767,65842.9485447516,0.0,1.0
2014-11-11,24.173,24.23,24.0501,24.1,21267,14.4958078745712,14.5299890291177,14.4221085080141,14.4520320099767,35464.54226272,0.0,1.0
2014-11-12,24.03,24.06,24.0,24.01,5165,14.4100551535162,14.4280452348564,14.392065072176,14.398061765956,8613.07945582115,0.0,1.0
2014-11-13,23.9701,24.07,23.9303,23.99,7636,14.3741349577735,14.4340419286365,14.3502681165289,14.3860683783959,12733.6833929624,0.0,1.0
2014-11-14,24.063,24.11,23.7578,23.92,5958,14.4298442429904,14.4580287037568,14.2468251488226,14.3440915219354,9935.4748108001,0.0,1.0
2014-11-17,23.97,24.0053,23.85,23.85,11350,14.3740749908357,14.3952433198794,14.3021146654749,14.3021146654749,18927.0961904299,0.0,1.0
2014-11-18,24.1914,24.2099,24.05,24.05,19127,14.5068417911266,14.5179356746197,14.4220485410763,14.4220485410763,31895.9091484009,0.0,1.0
2014-11-19,23.945,24.07,23.84,24.07,7236,14.3590832563856,14.4340419286365,14.2961179716948,14.4340419286365,12066.6491659868,0.0,1.0
2014-11-20,23.9511,23.9526,23.81,23.81,12018,14.3627412395914,14.3636407436584,14.2781278903546,14.2781278903546,20041.0433494789,0.0,1.0
2014-11-21,24.08,24.21,24.03,24.1,12055,14.4400386224165,14.5179956415575,14.4100551535162,14.4520320099767,20102.7440154742,0.0,1.0
2014-11-24,24.1,24.19,24.08,24.14,26572,14.4520320099767,14.5060022539974,14.4400386224165,14.476018785097,44311.0836979825,0.0,1.0
2014-11-25,24.1,24.189,24.07,24.08,41550,14.4520320099767,14.5054025846194,14.4340419286365,14.4400386224165,69288.1803270801,0.0,1.0
2014-11-26,24.161,24.2,24.131,24.18,14624,14.4886118420351,14.5119989477774,14.4706217606949,14.5000055602173,24386.7713382244,0.0,1.0
2014-11-28,23.641,23.755,23.64,23.74,6595,14.1767837654713,14.2451460745642,14.1761840960933,14.2361510338941,10997.7268172586,0.0,1.0
2014-12-01,23.35,23.44,23.27,23.44,62393,14.0022799764712,14.0562502204919,13.9543064262306,14.0562502204919,104045.666309206,0.0,1.0
2014-12-02,23.42,23.49,23.35,23.35,8015,14.0442568329317,14.0862336893922,14.0022799764712,14.0022799764712,13365.6983230216,0.0,1.0
2014-12-03,23.589,23.62,23.44,23.44,9872,14.145600957815,14.1641907085332,14.0562502204919,14.0562502204919,16462.4047217553,0.0,1.0
2014-12-04,23.55,23.55,23.4101,23.54,5684,14.1222138520727,14.1222138520727,14.0383201060894,14.1162171582926,9478.55636532184,0.0,1.0
2014-12-05,23.501,23.58,23.4548,23.54,8187,14.0928300525503,14.1402039334129,14.0651253272864,14.1162171582926,13652.5230406211,0.0,1.0
2014-12-08,23.2501,23.41,23.25,23.41,22432,13.9423730056083,14.0382601391516,13.9423130386705,14.0382601391516,37407.279448786,0.0,1.0
2014-12-09,23.2,23.21,23.04,23.21,58260,13.9123295697701,13.9183262635502,13.8163824692889,13.9183262635502,97153.5351589817,0.0,1.0
2014-12-10,23.01,23.126,22.92,23.09,25470,13.7983923879487,13.8679540357976,13.744422143928,13.8463659381893,42473.404402665,0.0,1.0
2014-12-11,22.82,23.02,22.817,22.85,27458,13.6844552061273,13.8043890817288,13.6826561979933,13.7024452874675,45788.5645107333,0.0,1.0
2014-12-12,22.47,22.68,22.44,22.6501,21822,13.4745709238247,13.6005014932063,13.4565808424845,13.5825713788039,36390.0522526486,0.0,1.0
2014-12-15,22.1709,22.6,22.15,22.49,45756,13.2952098128628,13.5525279429657,13.2826767228624,13.4865643113849,76302.0452237273,0.0,1.0
2014-12-16,22.23,22.5,22.1,22.14,29210,13.330650273103,13.492561005165,13.252693253962,13.2766800290823,48710.1744248859,0.0,1.0
2014-12-17,22.6,22.8023,22.1,22.1,16195,13.5525279429657,13.6738410581366,13.252693253962,13.252693253962,27006.5482646706,0.0,1.0
2014-12-18,23.1,23.1,22.88,22.88,10515,13.8523626319694,13.8523626319694,13.7204353688078,13.7204353688078,17534.6622416184,0.0,1.0
2014-12-19,23.118,23.25,22.84,22.84,28076,13.8631566807735,13.9423130386705,13.6964485936875,13.6964485936875,46819.1323914104,0.0,1.0
2014-12-22,23.15,23.1785,23.07,23.07,15919,13.8823461008697,13.8994366781429,13.8343725506291,13.8343725506291,26546.2946480576,0.0,1.0
2014-12-23,23.15,23.23,23.02,23.02,23209,13.8823461008697,13.9303196511103,13.8043890817288,13.8043890817288,38702.9934346861,0.0,1.0
2014-12-24,23.17,23.2028,23.12,23.15,11652,13.8943394884299,13.9140086440285,13.8643560195295,13.8823461008697,19430.7070317963,0.0,1.0
2014-12-26,23.2,23.3,23.19,23.19,14868,13.9123295697701,13.9722965075708,13.90633287599,13.90633287599,24793.6622166794,0.0,1.0
2014-12-29,22.65,22.78,22.61,22.61,83421,13.9239337719039,14.0038503895793,13.8993440433884,13.8993440433884,135700.562854777,0.569351,1.0
2014-12-30,22.56,22.7,22.53,22.53,14769,13.868606882744,13.9546709325483,13.8501645863574,13.8501645863574,24024.6654056198,0.0,1.0
2014-12-31,22.4,22.5899,22.4,22.561,25186,13.770247968682,13.8869877048094,13.770247968682,13.8692216259569,40969.9521230915,0.0,1.0
2015-01-02,22.47,22.62,22.36,22.54,25185,13.8132799935842,13.9054914755173,13.7456582401665,13.8563120184863,40968.3254276207,0.0,1.0
2015-01-05,22.0101,22.33,21.9873,22.33,29165,13.5305595899772,13.7272159437799,13.5165434447233,13.7272159437799,47442.5734006972,0.0,1.0
2015-01-06,21.82,22.02,21.66,22.02,32073,13.4136969052072,13.5366455477847,13.3153379911452,13.5366455477847,52173.0038292668,0.0,1.0
2015-01-07,21.8263,21.911,21.6501,21.82,23074,13.4175697874484,13.46963853758,13.3092520333376,13.4136969052072,37534.3712891374,0.0,1.0
2015-01-08,22.1107,22.24,22.0,22.0,29982,13.5924027571936,13.67188905462,13.524350683527,13.524350683527,48771.5836001958,0.0,1.0
2015-01-09,22.2,22.25,22.0811,22.24,15152,13.6472993261045,13.6780364867489,13.5742063580922,13.67188905462,24647.689770868,0.0,1.0
2015-01-12,22.086,22.13,22.0001,22.13,8039,13.5772185998353,13.6042673012024,13.5244121578483,13.6042673012024,13077.0048883321,0.0,1.0
2015-01-13,22.13,22.336,21.9801,22.22,12563,13.6042673012024,13.7309044030572,13.5121172935905,13.6595941903623,20436.175197427,0.0,1.0
2015-01-14,22.05,22.11,21.91,21.91,14346,13.5550878441714,13.5919724369446,13.4690237943671,13.4690237943671,23336.5732215464,0.0,1.0
2015-01-15,21.98,22.16,21.968,22.16,5072,13.5120558192692,13.622709597589,13.5046789007146,13.622709597589,8250.59942699597,0.0,1.0
2015-01-16,22.27,22.27,21.92,21.98,14865,13.6903313510066,13.6903313510066,13.475171226496,13.5120558192692,24180.8281707995,0.0,1.0
2015-01-20,22.15,22.28,22.09,22.27,29480,13.6165621654601,13.6964787831355,13.5796775726869,13.6903313510066,47954.9824739434,0.0,1.0
2015-01-21,22.17,22.23,22.1,22.1,21567,13.6288570297179,13.6657416224911,13.5858250048157,13.5858250048157,35082.9412149096,0.0,1.0
2015-01-22,22.22,22.34,22.13,22.18,89328,13.6595941903623,13.7333633759088,13.6042673012024,13.6350044618468,145309.452999742,0.0,1.0
2015-01-23,22.03,22.21,22.03,22.11,7798,13.5427929799136,13.6534467582334,13.5427929799136,13.5919724369446,12684.9712799122,0.0,1.0
2015-01-26,22.35,22.395,22.12,22.19,21293,13.7395108080376,13.7671742526176,13.5981198690735,13.6411518939756,34637.2266559592,0.0,1.0
2015-01-27,22.42,22.42,22.291,22.35,27855,13.7825428329398,13.7825428329398,13.7032409584773,13.7395108080376,45311.6023341821,0.0,1.0
2015-01-28,22.121,22.45,22.07,22.426,9620,13.5987346122864,13.8009851293264,13.5673827084291,13.7862312922171,15648.8104273858,0.0,1.0
2015-01-29,22.25,22.28,22.14,22.16,16498,13.6780364867489,13.6964787831355,13.6104147333312,13.622709597589,26837.2218743255,0.0,1.0
2015-01-30,22.1308,22.313,22.111,22.14,7882,13.6047590957727,13.7167653091608,13.5925871801575,13.6104147333312,12821.6136994444,0.0,1.0
2015-02-02,22.4899,22.4899,22.18,22.18,26803,13.8255133835206,13.8255133835206,13.6350044618468,13.6350044618468,43600.3186990877,0.0,1.0
2015-02-03,22.8999,22.8999,22.52,22.52,10777,14.0775581008045,14.0775581008045,13.8440171542285,13.8440171542285,17530.8970868958,0.0,1.0
2015-02-04,22.6,22.78,22.6,22.77,13636,13.8931966112595,14.0038503895793,13.8931966112595,13.9977029574504,22181.6194374048,0.0,1.0
2015-02-05,22.94,22.98,22.71,22.71,8365,14.1022093036413,14.1267990321568,13.9608183646772,13.9608183646772,13607.307611755,0.0,1.0
2015-02-06,22.7,22.85,22.601,22.72,15945,13.9546709325483,14.0468824144814,13.8938113544724,13.9669657968061,25937.6592790714,0.0,1.0
2015-02-09,22.73,22.81,22.68,22.7,9995,13.9731132289349,14.0222926859659,13.9423760682905,13.9546709325483,16258.8212288692,0.0,1.0
2015-02-10,22.8,22.9,22.781,22.9,14145,14.0161452538371,14.0776195751258,14.0044651327922,14.0776195751258,23009.6074319514,0.0,1.0
2015-02-11,22.581,22.68,22.52,22.67,8580,13.8815164902147,13.9423760682905,13.8440171542285,13.9362286361617,13957.0471379387,0.0,1.0
2015-02-12,22.9799,22.9799,22.72,22.72,12107,14.1267375578355,14.1267375578355,13.9669657968061,13.9669657968061,19694.4020628234,0.0,1.0
2015-02-13,23.07,23.15,22.99,23.0,10310,14.1821259213167,14.2313053783477,14.1329464642857,14.1390938964146,16771.2303021152,0.0,1.0
2015-02-17,23.26,23.28,23.02,23.09,13982,14.2989271317653,14.3112219960231,14.1513887606723,14.1944207855745,22744.4560702401,0.0,1.0
2015-02-18,23.4,23.44,23.23,23.23,5109,14.3849911815696,14.4095809100851,14.2804848353787,14.2804848353787,8310.78715940898,0.0,1.0
2015-02-19,23.23,23.35,23.23,23.35,16616,14.2804848353787,14.3542540209252,14.2804848353787,14.3542540209252,27029.171939859,0.0,1.0
2015-02-20,23.4209,23.51,23.161,23.2,12186,14.397839314719,14.4526129349872,14.2380675536895,14.2620425389921,19822.9110050024,0.0,1.0
2015-02-23,23.288,23.3899,23.23,23.38,25505,14.3161399417262,14.3787822751194,14.2804848353787,14.3726963173119,41488.86797822,0.0,1.0
2015-02-24,23.48,23.52,23.23,23.23,7424,14.4341706386006,14.4587603671161,14.2804848353787,14.2804848353787,12076.5871738994,0.0,1.0
2015-02-25,23.65,23.69,23.58,23.58,5537,14.5386769847915,14.563266713307,14.4956449598894,14.4956449598894,9007.01282083529,0.0,1.0
2015-02-26,23.53,23.69,23.516,23.69,9317,14.464907799245,14.563266713307,14.4563013942646,14.563266713307,15155.9216997873,0.0,1.0
2015-02-27,23.6,23.63,23.5,23.5001,13844,14.5079398241471,14.5263821205338,14.4464655028584,14.4465269771797,22519.9720952942,0.0,1.0
2015-03-02,23.54,23.58,23.411,23.55,10270,14.4710552313739,14.4956449598894,14.3917533569114,14.4772026635028,16706.1624832903,0.0,1.0
2015-03-03,23.383,23.46,23.2773,23.434,44809,14.3745405469505,14.4218757743429,14.3095621893483,14.4058924508078,72890.5973431116,0.0,1.0
2015-03-04,23.21,23.38,23.14,23.38,20287,14.268189971121,14.3726963173119,14.2251579462188,14.3726963173119,33000.7710125131,0.0,1.0
2015-03-05,23.2711,23.3099,23.21,23.21,15852,14.3057507814284,14.3296028180884,14.268189971121,14.268189971121,25786.3766003036,0.0,1.0
2015-03-06,22.7465,23.09,22.7465,23.09,9176,13.9832564919476,14.1944207855745,13.9832564919476,14.1944207855745,14926.5576384295,0.0,1.0
2015-03-09,22.87,22.99,22.76,22.99,7788,14.0591772787392,14.1329464642857,13.9915555253216,14.1329464642857,12668.7043252059,0.0,1.0
2015-03-10,22.36,22.57,22.3,22.57,12019,13.7456582401665,13.8747543148729,13.7087736473933,13.8747543148729,19551.2528614086,0.0,1.0
2015-03-11,22.28,22.369,22.26,22.27,8690,13.6964787831355,13.7511909290825,13.6841839188778,13.6903313510066,14135.9836397072,0.0,1.0
2015-03-12,22.59,22.69,22.53,22.56,10126,13.8870491791307,13.9485235004194,13.8501645863574,13.868606882744,16471.9183355207,0.0,1.0
2015-03-13,22.43,22.5,22.35,22.5,3827,13.7886902650686,13.8317222899708,13.7395108080376,13.8317222899708,6225.36356607129,0.0,1.0
2015-03-16,22.59,22.64,22.49,22.49,9763,13.8870491791307,13.917786339775,13.8255748578419,13.8255748578419,15881.4278796848,0.0,1.0
2015-03-17,22.4701,22.6,22.3901,22.4395,13769,13.8133414679054,13.8931966112595,13.7641620108744,13.7945303255911,22397.9699349975,0.0,1.0
2015-03-18,23.055,23.055,22.49,22.49,7356,14.1729047731234,14.1729047731234,13.8255748578419,13.8255748578419,11965.9718818971,0.0,1.0
2015-03-19,22.679,22.78,22.65,22.78,20349,13.9417613250777,14.0038503895793,13.9239337719039,14.0038503895793,33101.6261316916,0.0,1.0
2015-03-20,23.255,23.3,22.94,22.94,17118,14.2958534157009,14.3235168602809,14.1022093036413,14.1022093036413,27845.7730661113,0.0,1.0
2015-03-23,23.51,23.52,23.26,23.26,18588,14.4526129349872,14.4587603671161,14.2989271317653,14.2989271317653,30237.0154079261,0.0,1.0
2015-03-24,23.55,23.6,23.46,23.49,9964,14.4772026635028,14.5079398241471,14.4218757743429,14.4403180707295,16208.3936692798,0.0,1.0
2015-03-25,23.4018,23.61,23.36,23.569,19594,14.3860977193528,14.514087256276,14.3604014530541,14.4888827845476,31873.471051372,0.0,1.0
2015-03-26,23.2199,23.37,23.16,23.37,8372,14.2742759289286,14.366548885183,14.2374528104766,14.366548885183,13618.6944800493,0.0,1.0
2015-03-27,23.0507,23.097,23.0,23.097,4714,14.170261377308,14.1987239880647,14.1390938964146,14.1987239880647,7668.24244851318,0.0,1.0
2015-03-30,22.979,23.07,22.9305,23.07,10326,14.1261842889439,14.1821259213167,14.0963692431189,14.1821259213167,16797.2574296452,0.0,1.0
2015-03-31,22.73,22.846,22.67,22.67,19522,13.9731132289349,14.0444234416299,13.9362286361617,13.9362286361617,31756.3489774872,0.0,1.0
2015-04-01,22.758,22.8,22.72,22.78,4229,13.9903260388958,14.0161452538371,13.9669657968061,14.0038503895793,6879.2951452614,0.0,1.0
2015-04-02,22.9799,23.03,22.8,22.8,10476,14.1267375578355,14.1575361928012,14.0161452538371,14.0161452538371,17041.2617502385,0.0,1.0
2015-04-06,23.2177,23.3,22.9,22.9,13087,14.2729234938602,14.3235168602809,14.0776195751258,14.0776195751258,21288.5636240331,0.0,1.0
2015-04-07,23.26,23.332,23.2438,23.2438,10299,14.2989271317653,14.3431886430933,14.2889682917166,14.2889682917166,16753.3366519384,0.0,1.0
2015-04-08,23.4443,23.5,23.35,23.49,11072,14.4122243059005,14.4464655028584,14.3542540209252,14.4403180707295,18010.7722507294,0.0,1.0
2015-04-09,23.37,23.46,23.309,23.42,6268,14.366548885183,14.4218757743429,14.3290495491968,14.3972860458274,10196.1272098601,0.0,1.0
2015-04-10,23.405,23.44,23.35,23.39,10332,14.3880648976341,14.4095809100851,14.3542540209252,14.3788437494407,16807.0176024688,0.0,1.0
2015-04-13,23.207,23.35,23.1686,23.35,10653,14.2663457414823,14.3542540209252,14.2427396021074,14.3542540209252,17329.1868485386,0.0,1.0
2015-04-14,23.4534,23.5,23.3899,23.39,7013,14.4178184691378,14.4464655028584,14.3787822751194,14.3788437494407,11408.0153354737,0.0,1.0
2015-04-15,23.5625,23.5939,23.4101,23.42,13629,14.4848869536638,14.5041898905485,14.3912000880198,14.3972860458274,22170.2325691104,0.0,1.0
2015-04-16,23.694,23.76,23.5872,23.61,5382,14.5657256861586,14.6062987382091,14.5000711110222,14.514087256276,8754.87502288882,0.0,1.0
2015-04-17,23.316,23.5,23.3027,23.43,10696,14.3333527516871,14.4464655028584,14.3251766669557,14.4034334779562,17399.1347537753,0.0,1.0
2015-04-20,23.295,23.3792,23.264,23.28,3037,14.3204431442164,14.3722045227416,14.3013861046169,14.3112219960231,4940.27414427972,0.0,1.0
2015-04-21,23.36,23.45,23.27,23.32,13480,14.3604014530541,14.415728342214,14.3050745638942,14.3358117245386,21927.8549439877,0.0,1.0
2015-04-22,23.27,23.3599,23.251,23.27,11554,14.3050745638942,14.3603399787328,14.2933944428494,14.3050745638942,18794.8394675693,0.0,1.0
2015-04-23,23.5563,23.57,23.2301,23.257,11679,14.4810755457439,14.4894975277605,14.2805463097,14.2970829021267,18998.1764013971,0.0,1.0
2015-04-24,23.74,23.74,23.6106,23.646,13281,14.5940038739514,14.5940038739514,14.5144561022037,14.53621801194,21604.1425453338,0.0,1.0
2015-04-27,23.85,23.9591,23.77,23.77,11966,14.661625627369,14.7286941118951,14.612446170338,14.612446170338,19465.0380014656,0.0,1.0
2015-04-28,23.95,23.97,23.799,23.86,13067,14.7230999486578,14.7353948129155,14.6302737235118,14.6677730594979,21256.0297146207,0.0,1.0
2015-04-29,23.89,23.94,23.78,23.86,6026,14.6862153558845,14.7169525165289,14.6185936024669,14.6677730594979,9802.46690596958,0.0,1.0
2015-04-30,23.7,23.78,23.64,23.76,9269,14.5694141454359,14.6185936024669,14.5325295526626,14.6062987382091,15077.8403171974,0.0,1.0
2015-05-01,23.77,23.84,23.64,23.84,8387,14.612446170338,14.6554781952402,14.5325295526626,14.6554781952402,13643.0949121087,0.0,1.0
2015-05-04,23.86,23.8629,23.79,23.8,6395,14.6677730594979,14.6695558148153,14.6247410345958,14.6308884667246,10402.7175346292,0.0,1.0
2015-05-05,23.62,23.78,23.62,23.78,3926,14.5202346884049,14.6185936024669,14.5202346884049,14.6185936024669,6386.40641766286,0.0,1.0
2015-05-06,23.676,23.85,23.64,23.8457,19513,14.5546603083266,14.661625627369,14.5325295526626,14.6589822315536,31741.7087182515,0.0,1.0
2015-05-07,23.528,23.61,23.5002,23.61,3211,14.4636783128192,14.514087256276,14.4465884515009,14.514087256276,5223.31915616799,0.0,1.0
2015-05-08,23.95,23.95,23.7814,23.86,4834,14.7230999486578,14.7230999486578,14.6194542429649,14.6677730594979,7863.44590498785,0.0,1.0
2015-05-11,23.8561,24.0,23.85,23.9,10830,14.6653755609676,14.7538371093022,14.661625627369,14.6923627880134,17617.1119468388,0.0,1.0
2015-05-12,23.894,23.9999,23.859,23.87,8496,14.6886743287361,14.7537756349809,14.667158316285,14.6739204916268,13820.4047184064,0.0,1.0
2015-05-13,24.192,24.25,24.1117,24.25,4885,14.8718678061766,14.9075229125241,14.8225039261817,14.9075229125241,7946.40737398958,0.0,1.0
2015-05-14,24.42,24.48,24.34,24.48,6678,15.012029258715,15.0489138514882,14.9628498016839,15.0489138514882,10863.0723528152,0.0,1.0
2015-05-15,24.49,24.499,24.34,24.34,7594,15.0550612836171,15.0605939725331,14.9628498016839,14.9628498016839,12353.1254039052,0.0,1.0
2015-05-18,24.41,24.48,24.35,24.44,48283,15.0058818265861,15.0489138514882,14.9689972338128,15.0243241229727,78541.737408053,0.0,1.0
2015-05-19,24.12,24.2,24.03,24.2,348703,14.8276062948487,14.8767857518797,14.7722794056888,14.8767857518797,567233.590692382,0.0,1.0
2015-05-20,24.0259,24.1091,23.84,24.07,25671,14.769758958516,14.8209055938282,14.6554781952402,14.7968691342043,41758.8994263431,0.0,1.0
2015-05-21,24.18,24.22,24.088,24.11,17843,14.8644908876219,14.8890806161374,14.8079345120363,14.8214588627198,29025.1272823125,0.0,1.0
2015-05-22,24.13,24.17,24.0201,24.12,14365,14.8337537269776,14.8583434554931,14.7661934478812,14.8276062948487,23367.4804354883,0.0,1.0
2015-05-26,23.73,23.96,23.6402,23.96,34034,14.5878564418225,14.7292473807867,14.5326525013052,14.7292473807867,55362.953647157,0.0,1.0
2015-05-27,23.8102,23.879,23.55,23.55,6733,14.6371588474961,14.6794531805428,14.4772026635028,14.4772026635028,10952.5406036995,0.0,1.0
2015-05-28,23.7899,23.7899,23.5401,23.75,6819,14.6246795602745,14.6246795602745,14.4711167056952,14.6001513060803,11092.436414173,0.0,1.0
2015-05-29,23.63,23.749,23.55,23.7,8677,14.5263821205338,14.5995365628674,14.4772026635028,14.5694141454359,14114.836598589,0.0,1.0
2015-06-01,23.454,23.58,23.34,23.55,14934,14.4181873150655,14.4956449598894,14.3481065887964,14.4772026635028,24293.0701582724,0.0,1.0
2015-06-02,23.76,23.82,23.53,23.53,12200,14.6062987382091,14.6431833309824,14.464907799245,14.464907799245,19845.6847415913,0.0,1.0
2015-06-03,23.884,23.9629,23.77,23.77,16668,14.6825268966072,14.731030136104,14.612446170338,14.612446170338,27113.7601043313,0.0,1.0
2015-06-04,23.54,23.68,23.54,23.68,9545,14.4710552313739,14.5571192811781,14.4710552313739,14.5571192811781,15526.8082670892,0.0,1.0
2015-06-05,23.24,23.3499,23.08,23.24,27644,14.2866322675076,14.3541925466039,14.1882733534456,14.2866322675076,44968.3695898809,0.0,1.0
2015-06-08,23.31,23.31,23.196,23.31,5637,14.3296642924097,14.3296642924097,14.2595835661405,14.3296642924097,9169.68236789753,0.0,1.0
2015-06-09,23.29,23.29,23.0801,23.1208,7646,14.317369428152,14.317369428152,14.1883348277669,14.2133548765314,12437.7135683775,0.0,1.0
2015-06-10,23.7272,23.7272,23.6,23.6,6550,14.5861351608264,14.5861351608264,14.5079398241471,14.5079398241471,10654.8553325756,0.0,1.0
2015-06-11,23.69,23.77,23.6101,23.77,6366,14.563266713307,14.612446170338,14.5141487305973,14.612446170338,10355.5433659811,0.0,1.0
2015-06-12,23.54,23.58,23.5,23.52,3628,14.4710552313739,14.4956449598894,14.4464655028584,14.4587603671161,5901.65116741744,0.0,1.0
2015-06-15,23.36,23.36,23.12,23.27,10238,14.3604014530541,14.3604014530541,14.2128630819611,14.3050745638942,16654.1082282304,0.0,1.0
2015-06-16,23.27,23.347,23.27,23.3,5311,14.3050745638942,14.3524097912866,14.3050745638942,14.3235168602809,8639.37964447467,0.0,1.0
2015-06-17,23.321,23.321,23.17,23.25,2006,14.3364264677515,14.3364264677515,14.2436002426055,14.2927796996365,3263.15111406819,0.0,1.0
2015-06-18,23.42,23.5263,23.33,23.37,12970,14.3972860458274,14.4626332493573,14.3419591566675,14.366548885183,21098.2402539703,0.0,1.0
2015-06-19,23.369,23.45,23.36,23.45,4791,14.3659341419701,14.415728342214,14.3604014530541,14.415728342214,7793.4979997511,0.0,1.0
2015-06-22,23.57,23.72,23.565,23.66,9601,14.4894975277605,14.5817090096936,14.4864238116961,14.5448244169204,15617.903213444,0.0,1.0
2015-06-23,23.64,23.73,23.6,23.7,10550,14.5325295526626,14.5878564418225,14.5079398241471,14.5694141454359,17161.6372150646,0.0,1.0
2015-06-24,23.5599,23.62,23.454,23.46,4372,14.4832886213103,14.5202346884049,14.4181873150655,14.4218757743429,7111.91259756041,0.0,1.0
2015-06-25,22.91,23.0,22.86,23.0,39027,14.4455870348072,14.5023353033856,14.4140602189302,14.5023353033856,61894.9280389652,0.588571,1.0
2015-06-26,22.7563,22.85,22.6901,22.85,7072,14.3486736028015,14.4077548557548,14.3069320985804,14.4077548557548,11215.8487993328,0.0,1.0
2015-06-29,22.25,22.6,22.16,22.41,61076,14.0294330652317,14.2501207763702,13.9726847966533,14.1303188760379,96863.5720118856,0.0,1.0
2015-06-30,22.14,22.38,22.12,22.36,12428,13.9600740703025,14.1114027865117,13.9474633439517,14.098792060161,19710.2048752982,0.0,1.0
2015-07-01,22.17,22.35,22.139,22.3,10738,13.9789901598287,14.0924866969856,13.959443533985,14.0609598811087,17029.9468901634,0.0,1.0
2015-07-02,22.29,22.3,22.23,22.29,3166,14.0546545179333,14.0609598811087,14.016822338881,14.0546545179333,5021.12235558368,0.0,1.0
2015-07-06,21.69,21.89,21.61,21.89,35242,13.6763327274102,13.8024399909179,13.6258898220071,13.8024399909179,55892.1017231459,0.0,1.0
2015-07-07,21.73,21.73,21.25,21.58,34104,13.7015541801117,13.7015541801117,13.3988967476932,13.6069737324809,54087.288949724,0.0,1.0
2015-07-08,21.128,21.389,21.07,21.32,63530,13.3219713169535,13.4865412958311,13.2854002105363,13.4430342899209,100755.496920478,0.0,1.0
2015-07-09,21.395,21.6,21.37,21.48,27304,13.4903245137363,13.6195844588317,13.4745611057979,13.5439201007271,43302.8189503655,0.0,1.0
2015-07-10,21.95,22.0,21.85,21.85,40628,13.8402721699702,13.8717989858471,13.7772185382163,13.7772185382163,64434.036343226,0.0,1.0
2015-07-13,22.06,22.073,21.95,22.0,20549,13.9096311648994,13.9178281370274,13.8402721699702,13.8717989858471,32589.7167671792,0.0,1.0
2015-07-14,22.14,22.2047,22.07,22.1,9413,13.9600740703025,14.0008697700472,13.9159365280748,13.934852617601,14928.5611917591,0.0,1.0
2015-07-15,22.04,22.1176,21.97,22.1176,5672,13.8970204385487,13.9459500567896,13.852882896321,13.9459500567896,8995.51674064136,0.0,1.0
2015-07-16,22.25,22.312,22.15,22.15,5428,14.0294330652317,14.0685263169191,13.9663794334779,13.9663794334779,8608.54458184091,0.0,1.0
2015-07-17,22.1,22.26,22.08,22.26,3451,13.934852617601,14.0357384284071,13.9222418912502,14.0357384284071,5473.11852467443,0.0,1.0
2015-07-20,22.0701,22.2,22.07,22.11,15000,13.9159995817066,13.9979062493548,13.9159365280748,13.9411579807763,23789.2720574084,0.0,1.0
2015-07-21,22.0728,22.1699,22.0728,22.1492,5028,13.9177020297639,13.9789271061969,13.9177020297639,13.9658750044239,7974.16399364333,0.0,1.0
2015-07-22,21.89,21.92,21.83,21.92,5170,13.8024399909179,13.821356080444,13.7646078118656,13.821356080444,8199.36910245344,0.0,1.0
2015-07-23,21.78,21.91,21.7,21.91,28512,13.7330809959886,13.8150507172686,13.6826380905856,13.8150507172686,45218.6483267222,0.0,1.0
2015-07-24,21.62,21.82,21.6,21.78,8664,13.6321951851825,13.7583024486902,13.6195844588317,13.7330809959886,13740.6835403591,0.0,1.0
2015-07-27,21.46,21.608,21.43,21.52,11921,13.5313093743763,13.624628749372,13.5123932848502,13.5691415534286,18906.1274797578,0.0,1.0
2015-07-28,21.7,21.753,21.56,21.57,5637,13.6826380905856,13.7160565154151,13.5943630061302,13.6006683693056,8940.00843917408,0.0,1.0
2015-07-29,21.77,21.88,21.6,21.6,13654,13.7267756328133,13.7961346277425,13.6195844588317,13.6195844588317,21654.5813781236,0.0,1.0
2015-07-30,21.67,21.78,21.62,21.78,26871,13.6637220010594,13.7330809959886,13.6321951851825,13.7330809959886,42616.1019636416,0.0,1.0
2015-07-31,21.9019,21.91,21.87,21.91,6333,13.8099433730966,13.8150507172686,13.7898292645671,13.8150507172686,10043.8306626379,0.0,1.0
2015-08-03,21.74,21.88,21.68,21.78,11844,13.7078595432871,13.7961346277425,13.6700273642348,13.7330809959886,18784.0092165297,0.0,1.0
2015-08-04,21.82,21.99,21.81,21.84,5780,13.7583024486902,13.8654936226717,13.7519970855148,13.770913175041,9166.79949945472,0.0,1.0
2015-08-05,21.89,22.022,21.89,21.9,24353,13.8024399909179,13.885670784833,13.8024399909179,13.8087453540933,38622.6761609378,0.0,1.0
2015-08-06,21.81,21.93,21.81,21.93,3365,13.7519970855148,13.8276614436194,13.7519970855148,13.8276614436194,5336.72669821197,0.0,1.0
2015-08-07,21.72,21.7874,21.65,21.65,5460,13.6952488169363,13.7377469647384,13.6511112747086,13.6511112747086,8659.29502889671,0.0,1.0
2015-08-10,21.987,21.99,21.8,21.8,5233,13.8636020137191,13.8654936226717,13.7456917223394,13.7456917223394,8299.28404509458,0.0,1.0
2015-08-11,21.641,21.79,21.607,21.79,6024,13.6454364478508,13.739386359164,13.6239982130545,13.739386359164,9553.77165825524,0.0,1.0
2015-08-12,21.48,21.59,21.4,21.53,9169,13.5439201007271,13.6132790956563,13.493477195324,13.575446916604,14541.5890329585,0.0,1.0
2015-08-13,21.515,21.6,21.36,21.45,19972,13.5659888718409,13.6195844588317,13.4682557426225,13.5250040112009,31674.6227687042,0.0,1.0
2015-08-14,21.49,21.57,21.48,21.5487,10664,13.5502254639025,13.6006683693056,13.5439201007271,13.587237945742,16912.5864813469,0.0,1.0
2015-08-17,21.43,21.45,21.1619,21.28,14673,13.5123932848502,13.5250040112009,13.3433464981181,13.4178128372194,23270.6659265569,0.0,1.0
2015-08-18,21.26,21.35,21.21,21.33,19448,13.4052021108686,13.4619503794471,13.3736752949917,13.4493396530963,30843.5841981654,0.0,1.0
2015-08-19,21.12,21.22,21.02,21.22,5191,13.3169270264132,13.3799806581671,13.2538733946594,13.3799806581671,8232.67408333384,0.0,1.0
2015-08-20,20.66,21.01,20.625,21.01,36624,13.0268803203455,13.247568031484,13.0048115492317,13.247568031484,58083.8866553686,0.0,1.0
2015-08-21,20.25,20.66,20.12,20.43,65930,12.7683604301547,13.0268803203455,12.6863907088747,12.8818569673117,104561.780449663,0.0,1.0
2015-08-24,19.42,19.98,18.43,19.24,81131,12.2450152865978,12.5981156244193,11.6207843322346,12.1315187494408,128669.82875264,0.0,1.0
2015-08-25,19.65,20.48,19.64,19.98,119974,12.3900386396316,12.9133837831886,12.3837332764562,12.5981156244193,190272.941721035,0.0,1.0
2015-08-26,20.17,20.26,19.7901,20.26,51209,12.7179175247517,12.7746657933301,12.4783767777188,12.7746657933301,81214.9888525217,0.0,1.0
2015-08-27,20.4425,20.586,20.21,20.21,14869,12.8897386712809,12.9802206328477,12.7431389774532,12.7431389774532,23581.5124147738,0.0,1.0
2015-08-28,20.43,20.6099,20.39,20.3907,16114,12.8818569673117,12.9952904508368,12.8566355146101,12.8570768900324,25556.0219955386,0.0,1.0
2015-08-31,20.43,20.5,20.27,20.27,13626,12.8818569673117,12.9259945095394,12.7809711565055,12.7809711565055,21610.1747369498,0.0,1.0
2015-09-01,19.86,20.095,19.86,19.98,24867,12.5224512663147,12.6706273009363,12.5224512663147,12.5981156244193,39437.8552167718,0.0,1.0
2015-09-02,20.08,20.11,19.9289,20.11,17959,12.6611692561732,12.6800853456993,12.5658952185931,12.6800853456993,28482.1024585999,0.0,1.0
2015-09-03,20.156,20.25,20.0501,20.08,96824,12.7090900163061,12.7683604301547,12.6423162202788,12.6611692561732,153558.165179101,0.0,1.0
2015-09-04,19.7681,19.93,19.7127,19.8,13355,12.4645049787329,12.5665888085424,12.4295732667413,12.4846190872624,21180.3818884461,0.0,1.0
2015-09-08,20.2801,20.34,20.08,20.15,51083,12.7873395733126,12.8251086987332,12.6611692561732,12.7053067984009,81015.1589672401,0.0,1.0
2015-09-09,20.24,20.49,20.2,20.4801,21863,12.7620550669793,12.919689146364,12.7368336142778,12.9134468368203,34673.6569994082,0.0,1.0
2015-09-10,20.45,20.5,20.2,20.2,15243,12.8944676936624,12.9259945095394,12.7368336142778,12.7368336142778,24174.6582647386,0.0,1.0
2015-09-11,20.3693,20.4499,20.26,20.26,10128,12.8435834128371,12.8944046400307,12.7746657933301,12.7746657933301,16062.5164931622,0.0,1.0
2015-09-14,20.25,20.3,20.1608,20.26,28084,12.7683604301547,12.7998872460317,12.7121165906303,12.7746657933301,44539.8610973507,0.0,1.0
2015-09-15,20.3205,20.335,20.122,20.27,25345,12.8128132405412,12.8219560171455,12.6876517815098,12.7809711565055,40195.9400196678,0.0,1.0
2015-09-16,20.61,20.61,20.35,20.35,4490,12.9953535044686,12.9953535044686,12.8314140619086,12.8314140619086,7120.9221025176,0.0,1.0
2015-09-17,20.8142,20.8142,20.55,20.7094,64996,13.12410902051,13.12410902051,12.9575213254163,13.0580288144319,103080.501776221,0.0,1.0
2015-09-18,20.4,20.59,20.4,20.45,2331,12.8629408777855,12.9827427781178,12.8629408777855,12.8944676936624,3696.85287772128,0.0,1.0
2015-09-21,20.28,20.42,20.2001,20.35,94431,12.7872765196809,12.8755516041363,12.7368966679096,12.8314140619086,149762.983310209,0.0,1.0
2015-09-22,19.93,19.97,19.761,19.88,10207,12.5665888085424,12.5918102612439,12.4600281708784,12.5350619926655,16187.8066593312,0.0,1.0
2015-09-23,19.8321,19.86,19.76,19.86,9434,12.5048593030554,12.5224512663147,12.4593976345609,12.5224512663147,14961.8661726394,0.0,1.0
2015-09-24,19.61,19.75,19.49,19.75,27777,12.3648171869301,12.4530922713855,12.2891528288255,12.4530922713855,44052.973995909,0.0,1.0
2015-09-25,19.6366,19.73,19.5201,19.72,5968,12.5134850398793,12.5730044833026,12.4392450488857,12.5666319518868,9365.19510164615,0.20918,1.0
2015-09-28,19.37,19.62,19.1452,19.62,20295,12.343593352335,12.5029066377291,12.2003388461087,12.5029066377291,31847.6264389928,0.0,1.0
2015-09-29,19.2301,19.37,19.1701,19.3,44264,12.2544416378285,12.343593352335,12.2162064493339,12.2989856324247,69460.6226506811,0.0,1.0
2015-09-30,19.53,19.6,19.41,19.41,25785,12.4455538549873,12.4901615748976,12.3690834779981,12.3690834779981,40462.7271608487,0.0,1.0
2015-10-01,19.62,19.65,19.43,19.58,33872,12.5029066377291,12.5220242319764,12.3818285408296,12.4774165120661,53153.131448217,0.0,1.0
2015-10-02,19.83,19.83,19.47,19.47,12876,12.6367297974602,12.6367297974602,12.4073186664927,12.4073186664927,20205.4712012057,0.0,1.0
2015-10-05,20.24,20.2401,19.99,19.99,40963,12.8980035855065,12.8980673108207,12.7386903001124,12.7386903001124,64280.5775718384,0.0,1.0
2015-10-06,20.32,20.4,20.21,20.21,10465,12.9489838368326,12.9999640881587,12.8788859912592,12.8788859912592,16422.0453650682,0.0,1.0
2015-10-07,20.53,20.66,20.48,20.54,14595,13.0828069965637,13.1656499049686,13.0509443394849,13.0891795279794,22902.9863452623,0.0,1.0
2015-10-08,20.78,20.785,20.4,20.4,9191,13.2421202819578,13.2453065476657,12.9999640881587,12.9999640881587,14422.8398423642,0.0,1.0
2015-10-09,20.785,20.83,20.67,20.73,13664,13.2453065476657,13.2739829390366,13.1720224363844,13.210257624879,21442.0284632863,0.0,1.0
2015-10-12,20.81,20.82,20.78,20.78,1851,13.2612378762051,13.2676104076208,13.2421202819578,13.2421202819578,2904.65417780613,0.0,1.0
2015-10-13,20.4001,20.62,20.33,20.58,13025,13.0000278134729,13.1401597793056,12.9553563682484,13.1146696536425,20439.287231726,0.0,1.0
2015-10-14,20.5,20.56,20.3801,20.4,11698,13.0636894023164,13.101924590811,12.9872827506414,12.9999640881587,18356.9122485014,0.0,1.0
2015-10-15,20.79,20.79,20.6,20.6,7875,13.2484928133735,13.2484928133735,13.127414716474,13.127414716474,12357.7264452855,0.0,1.0
2015-10-16,20.74,20.79,20.68,20.68,6348,13.2166301562947,13.2484928133735,13.1783949678001,13.1783949678001,9961.50444122818,0.0,1.0
2015-10-19,20.6374,20.73,20.58,20.73,1994,13.151247983969,13.210257624879,13.1146696536425,13.210257624879,3129.05479770147,0.0,1.0
2015-10-20,20.68,20.71,20.61,20.61,10586,13.1783949678001,13.1975125620474,13.1337872478898,13.1337872478898,16611.922812672,0.0,1.0
2015-10-21,20.75,20.7701,20.64,20.68,22420,13.2230026877105,13.2358114758562,13.1529048421371,13.1783949678001,35182.2510353395,0.0,1.0
2015-10-22,20.8499,20.8844,20.67,20.67,4962,13.286664276554,13.3086495099384,13.1720224363844,13.1720224363844,7786.54458685792,0.0,1.0
2015-10-23,20.9,21.0,20.86,21.0,9332,13.3185906589469,13.3823159731046,13.2931005332839,13.3823159731046,14644.1019920513,0.0,1.0
2015-10-26,20.94,21.0,20.9,21.0,10071,13.34408078461,13.3823159731046,13.3185906589469,13.3823159731046,15803.7667340279,0.0,1.0
2015-10-27,20.68,20.78,20.62,20.76,2770,13.1783949678001,13.2421202819578,13.1401597793056,13.2293752191263,4346.78123853215,0.0,1.0
2015-10-28,20.67,20.78,20.5701,20.74,2163,13.1720224363844,13.2421202819578,13.1083608475409,13.2166301562947,3394.25553030505,0.0,1.0
2015-10-29,20.6001,20.74,20.53,20.53,4582,13.1274784417882,13.2166301562947,13.0828069965637,13.0828069965637,7190.2352472759,0.0,1.0
2015-10-30,20.75,20.8,20.6401,20.76,16556,13.2230026877105,13.2548653447893,13.1529685674512,13.2293752191263,25980.2563845264,0.0,1.0
2015-11-02,20.82,20.8575,20.73,20.734,9741,13.2676104076208,13.29150740043,13.210257624879,13.2128066374453,15285.919149654,0.0,1.0
2015-11-03,20.82,20.92,20.7,20.736,9397,13.2676104076208,13.3313357217785,13.1911400306317,13.2140811437284,14746.1022738219,0.0,1.0
2015-11-04,20.73,20.83,20.7099,20.8084,2089,13.210257624879,13.2739829390366,13.1974488367333,13.2602182711785,3278.13213259697,0.0,1.0
2015-11-05,20.77,20.79,20.6,20.64,44662,13.235747750542,13.2484928133735,13.127414716474,13.1529048421371,70085.1782221381,0.0,1.0
2015-11-06,20.6699,20.6699,20.465,20.63,4808,13.1719587110702,13.1719587110702,13.0413855423612,13.1465323107213,7544.88238081681,0.0,1.0
2015-11-09,20.455,20.522,20.375,20.46,12197,13.0350130109454,13.0777089714311,12.9840327596193,13.0381992766533,19139.9605654789,0.0,1.0
2015-11-10,20.4351,20.5,20.3201,20.34,16397,13.0223316734281,13.0636894023164,12.9490475621468,12.9617288996642,25730.7480029644,0.0,1.0
2015-11-11,20.5166,20.53,20.5166,20.53,635,13.0742678044666,13.0828069965637,13.0742678044666,13.0828069965637,996.464291143646,0.0,1.0
2015-11-12,20.452,20.452,20.308,20.308,389,13.0331012515207,13.0331012515207,12.9413367991337,12.9413367991337,610.432455519496,0.0,1.0
2015-11-13,20.16,20.16,20.0801,20.12,1337,12.8470233341804,12.8470233341804,12.7961068081685,12.8215332085174,2098.06733426624,0.0,1.0
2015-11-16,20.3799,20.3799,20.1401,20.195,6355,12.9871553000131,12.9871553000131,12.834341996663,12.8693271941356,9972.48908695728,0.0,1.0
2015-11-17,20.36,20.45,20.36,20.39,733,12.9744739624957,13.0318267452376,12.9744739624957,12.993591556743,1150.24933135164,0.0,1.0
2015-11-18,20.45,20.45,20.3692,20.3692,1359,13.0318267452376,13.0318267452376,12.9803366913982,12.9803366913982,2132.59050655782,0.0,1.0
2015-11-19,20.6401,20.783,20.6401,20.7,6082,13.1529685674512,13.2440320413825,13.1529685674512,13.1911400306317,9544.08790352078,0.0,1.0
2015-11-20,20.567,20.6857,20.567,20.59,2086,13.106385362802,13.1820273107071,13.106385362802,13.1210421850583,3273.42442728449,0.0,1.0
2015-11-23,20.39,20.566,20.39,20.46,9424,12.993591556743,13.1057481096604,12.993591556743,13.0381992766533,14788.4716216342,0.0,1.0
2015-11-24,20.5665,20.5665,20.39,20.3901,8708,13.1060667362312,13.1060667362312,12.993591556743,12.9936552820571,13664.8992870534,0.0,1.0
2015-11-25,20.55,20.6,20.49,20.57,4284,13.0955520593952,13.127414716474,13.0573168709006,13.1082971222267,6722.60318623527,0.0,1.0
2015-11-27,20.5707,20.5707,20.5707,20.5707,401,13.1087431994258,13.1087431994258,13.1087431994258,13.1087431994258,629.263276769456,0.0,1.0
2015-11-30,20.43,20.56,20.42,20.45,13686,13.019081682406,13.101924590811,13.0127091509903,13.0318267452376,21476.551635578,0.0,1.0
2015-12-01,20.755,20.77,20.56,20.56,55251,13.2261889534184,13.235747750542,13.101924590811,13.101924590811,86701.8087401223,0.0,1.0
2015-12-02,20.57,20.74,20.57,20.62,10733,13.1082971222267,13.2166301562947,13.1082971222267,13.1401597793056,16842.600372984,0.0,1.0
2015-12-03,20.52,20.69,20.52,20.69,5332,13.0764344651479,13.1847674992159,13.0764344651479,13.1847674992159,8367.16157539834,0.0,1.0
2015-12-04,20.7,20.7,20.52,20.52,1270,13.1911400306317,13.1911400306317,13.0764344651479,13.0764344651479,1992.92858228729,0.0,1.0
2015-12-07,20.46,20.5144,20.431,20.5,5522,13.0381992766533,13.0728658475551,13.0197189355476,13.0636894023164,8665.31624518936,0.0,1.0
2015-12-08,20.151,20.18,20.15,20.18,1557,12.8412880559062,12.8597683970119,12.8406508027646,12.8597683970119,2443.29905718215,0.0,1.0
2015-12-09,20.04,20.31,20.04,20.31,1192,12.7705529571912,12.9426113054169,12.7705529571912,12.9426113054169,1870.52824416257,0.0,1.0
2015-12-10,20.17,20.28,20.14,20.15,23871,12.8533958655962,12.9234937111696,12.8342782713489,12.8406508027646,37459.2111714803,0.0,1.0
2015-12-11,19.73,19.96,19.73,19.96,11835,12.5730044833026,12.7195727058651,12.5730044833026,12.7195727058651,18571.8974577717,0.0,1.0
2015-12-14,19.775,19.87,19.69,19.87,10144,12.6016808746735,12.6622199231232,12.5475143576395,12.6622199231232,15918.3208966318,0.0,1.0
2015-12-15,19.92,19.93,19.85,19.86,2491,12.6940825802021,12.7004551116178,12.6494748602917,12.6558473917075,3908.96464447059,0.0,1.0
2015-12-16,20.13,20.135,19.97,20.0,23508,12.8279057399331,12.831092005641,12.7259452372809,12.7450628315282,36889.5788286692,0.0,1.0
2015-12-17,19.89,20.16,19.89,20.16,3873,12.6749649859548,12.8470233341804,12.6749649859548,12.8470233341804,6077.64755842417,0.0,1.0
2015-12-18,19.7442,19.78,19.744,19.77,3414,12.5820534779129,12.6048671403814,12.5819260272846,12.5984946089656,5357.36864561327,0.0,1.0
2015-12-21,19.7501,19.9899,19.7501,19.87,12419,12.5858132714482,12.7386265747983,12.5858132714482,12.6622199231232,19488.3307586032,0.0,1.0
2015-12-22,19.9501,19.99,19.8611,19.99,3961,12.7132638997635,12.7386903001124,12.6565483701632,12.7386903001124,6215.74024759055,0.0,1.0
2015-12-23,20.2465,20.31,20.09,20.16,7764,12.9021457309268,12.9426113054169,12.8024156142701,12.8470233341804,12183.5413487233,0.0,1.0
2015-12-24,20.21,20.38,20.18,20.18,2334,12.8788859912592,12.9872190253272,12.8597683970119,12.8597683970119,3662.59473311698,0.0,1.0
2015-12-28,20.1701,20.33,20.1601,20.24,10361,12.8534595909103,12.9553563682484,12.8470870594946,12.8980035855065,16258.8449142352,0.0,1.0
2015-12-29,20.466,20.4671,20.39,20.4057,7209,13.0420227955028,13.0427237739585,12.993591556743,13.0035964310657,11312.6158659127,0.0,1.0
2015-12-30,20.3371,20.3964,20.31,20.33,3979,12.9598808655536,12.9976699768491,12.9426113054169,12.9553563682484,6243.98647946547,0.0,1.0
2015-12-31,20.035,20.33,20.03,20.33,7549,12.7673666914834,12.9553563682484,12.7641804257755,12.9553563682484,11846.1558013282,0.0,1.0
2016-01-04,19.8,19.85,19.6,19.6,7796,12.6176122032129,12.6494748602917,12.4901615748976,12.4901615748976,12233.7568720565,0.0,1.0
2016-01-05,19.7,19.81,19.68,19.8099,1474,12.5538868890553,12.6239847346287,12.5411418262237,12.6239210093145,2313.05254353659,0.0,1.0
2016-01-06,19.4096,19.495,19.34,19.34,5427,12.3688285767415,12.4232499950321,12.3244757580878,12.3244757580878,8516.23891029381,0.0,1.0
2016-01-07,19.08,19.2185,19.08,19.1,13114,12.1587899412779,12.2470495013862,12.1587899412779,12.1715350041094,20578.9491559965,0.0,1.0
2016-01-08,19.0,19.17,19.0,19.17,8729,12.1078096899518,12.2161427240198,12.1078096899518,12.2161427240198,13697.8532242408,0.0,1.0
2016-01-11,18.98,19.11,18.81,19.11,7745,12.0950646271202,12.1779075355252,11.9867315930523,12.1779075355252,12153.7258817442,0.0,1.0
2016-01-12,18.9551,19.11,18.8501,19.11,3756,12.079197023895,12.1779075355252,12.0122854440295,12.1779075355252,5894.04705123708,0.0,1.0
2016-01-13,18.83,19.2,18.82,19.2,2190,11.9994766558838,12.2352603182671,11.993104124468,12.2352603182671,3436.62487811746,0.0,1.0
2016-01-14,19.05,19.05,18.78,18.87,5405,12.1396723470306,12.1396723470306,11.967613998805,12.0249667815468,8481.71573800224,0.0,1.0
2016-01-15,18.5101,18.6339,18.3605,18.59,19485,11.7956193758935,11.8745113148206,11.7002863059137,11.8465359019054,30576.5460046205,0.0,1.0
2016-01-19,18.6312,18.71,18.5,18.71,8477,11.8727907313384,11.9230062788946,11.7891831191636,11.9230062788946,13302.4059779917,0.0,1.0
2016-01-20,18.197,18.2701,17.89,18.23,34317,11.5960954172659,11.6426786219152,11.400458702802,11.6171247709379,53851.4410695695,0.0,1.0
2016-01-21,18.4,18.46,18.2201,18.2201,4075,11.7254578050059,11.7636929935005,11.6108159648363,11.6108159648363,6394.63304946516,0.0,1.0
2016-01-22,18.83,18.9,18.71,18.73,2115,11.9994766558838,12.0440843757941,11.9230062788946,11.9357513417261,3318.93224530522,0.0,1.0
2016-01-25,18.72,18.8599,18.66,18.76,5877,11.9293788103104,12.0185305248169,11.8911436218158,11.9548689359734,9222.39470716727,0.0,1.0
2016-01-26,18.945,18.95,18.75,18.76,4498,12.0727607671651,12.075947032873,11.9484964045577,11.9548689359734,7058.41949852618,0.0,1.0
2016-01-27,19.0712,19.11,18.96,18.96,8478,12.153182113632,12.1779075355252,12.0823195642887,12.0823195642887,13303.9752130959,0.0,1.0
2016-01-28,19.0645,19.108,19.01,19.09,2093,12.1489125175835,12.176633029242,12.1141822213675,12.1651624726937,3284.40907301362,0.0,1.0
2016-01-29,19.2001,19.2001,19.0001,19.175,3860,12.2353240435812,12.2353240435812,12.1078734152659,12.2193289897276,6057.24750207006,0.0,1.0
2016-02-01,19.2401,19.31,19.1,19.1,6870,12.2608141692443,12.3053581638405,12.1715350041094,12.1715350041094,10780.6451656013,0.0,1.0
2016-02-02,18.9497,18.9497,18.8501,18.8501,1172,12.0757558569305,12.0757558569305,12.0122854440295,12.0122854440295,1839.1435420793,0.0,1.0
2016-02-03,19.0001,19.062,18.89,18.93,1336,12.1078734152659,12.1473193847295,12.0377118443784,12.0632019700414,2096.49809916208,0.0,1.0
2016-02-04,19.0201,19.12,19.0001,19.04,4143,12.1206184780975,12.1842800669409,12.1078734152659,12.1332998156148,6501.34103654823,0.0,1.0
2016-02-05,18.73,18.91,18.71,18.91,7084,11.9357513417261,12.0504569072099,11.9230062788946,12.0504569072099,11116.4614778923,0.0,1.0
2016-02-08,18.45,18.4925,18.311,18.46,5266,11.7573204620847,11.7844037206017,11.6687422754056,11.7636929935005,8263.59205852359,0.0,1.0
2016-02-09,18.2215,18.3328,18.16,18.2101,6385,11.6117081192345,11.682634393892,11.5725170510276,11.6044434334206,10019.5661400822,0.0,1.0
2016-02-10,18.4441,18.4441,18.3,18.3,2047,11.7535606685494,11.7535606685494,11.6617324908483,11.6617324908483,3212.22425822214,0.0,1.0
2016-02-11,18.02,18.05,17.9365,18.0,10275,11.4833016112069,11.5024192054542,11.4300909738853,11.4705565483754,16123.8906952771,0.0,1.0
2016-02-12,18.2,18.24,18.08,18.08,5865,11.5980071766906,11.6234973023537,11.5215367997015,11.5215367997015,9203.56388591736,0.0,1.0
2016-02-16,18.4301,18.486,18.39,18.39,4721,11.7446391245674,11.7802615751815,11.7190852735902,11.7190852735902,7408.35892675458,0.0,1.0
2016-02-17,18.931,18.97,18.75,18.75,9650,12.063839223183,12.0886920957045,11.9484964045577,11.9484964045577,15143.1187551751,0.0,1.0
2016-02-18,18.959,18.959,18.9,18.9275,1891,12.0816823111471,12.0816823111471,12.0440843757941,12.0616088371875,2967.42358197267,0.0,1.0
2016-02-19,18.83,18.8442,18.78,18.78,3243,11.9994766558838,12.0085256504942,11.967613998805,11.967613998805,5089.02944280134,0.0,1.0
2016-02-22,19.08,19.1284,18.98,18.98,1823,12.1587899412779,12.1896329933302,12.0950646271202,12.0950646271202,2860.71559488956,0.0,1.0
2016-02-23,18.82,19.0199,18.797,19.0199,3000,11.993104124468,12.1204910274691,11.9784473022118,12.1204910274691,4707.70531248969,0.0,1.0
2016-02-24,18.66,18.66,18.59,18.59,858,11.8911436218158,11.8911436218158,11.8465359019054,11.8465359019054,1346.40371937205,0.0,1.0
2016-02-25,19.0,19.0,18.9701,18.9701,556,12.1078096899518,12.1078096899518,12.0887558210186,12.0887558210186,872.494717914752,0.0,1.0
2016-02-26,19.03,19.12,18.97,19.12,5208,12.1269272841991,12.1842800669409,12.0886920957045,12.1842800669409,8172.57642248206,0.0,1.0
2016-02-29,19.01,19.03,18.93,18.93,10845,12.1141822213675,12.1269272841991,12.0632019700414,12.0632019700414,17018.3547046502,0.0,1.0
2016-03-01,19.38,19.45,19.21,19.21,7171,12.3499658837508,12.3945736036612,12.2416328496828,12.2416328496828,11252.9849319545,0.0,1.0
2016-03-02,19.465,19.5,19.3901,19.3901,9504,12.4041324007848,12.42643626074,12.3564021404807,12.3564021404807,14914.0104299673,0.0,1.0
2016-03-03,19.6551,19.72,19.58,19.58,3129,12.5252742229985,12.5666319518868,12.4774165120661,12.4774165120661,4910.13664092673,0.0,1.0
2016-03-04,19.9622,19.99,19.8,19.8101,5218,12.7209746627766,12.7386903001124,12.6176122032129,12.6240484599428,8188.26877352371,0.0,1.0
2016-03-07,19.9963,20.02,19.9893,19.9893,5916,12.7427049949043,12.7578078943597,12.7382442229133,12.7382442229133,9283.59487622969,0.0,1.0
2016-03-08,19.72,19.76,19.6599,19.76,1393,12.5666319518868,12.5921220775498,12.528333038078,12.5921220775498,2185.94450009937,0.0,1.0
2016-03-09,19.72,19.72,19.72,19.72,6,12.5666319518868,12.5666319518868,12.5666319518868,12.5666319518868,9.41541062497935,0.0,1.0
2016-03-10,19.85,20.04,19.73,19.93,1527,12.6494748602917,12.7705529571912,12.5730044833026,12.7004551116178,2396.22200405725,0.0,1.0
2016-03-11,20.2292,20.247,20.0,20.0,1842,12.8911212515775,12.9024643574976,12.7450628315282,12.7450628315282,2890.53106186866,0.0,1.0
2016-03-14,20.3001,20.3099,20.2335,20.2335,2347,12.9363024993153,12.9425475801027,12.8938614400863,12.8938614400863,3682.99478947108,0.0,1.0
2016-03-15,19.9301,20.01,19.902,19.92,4186,12.700518836932,12.7514353629439,12.6826120236537,12.6940825802021,6568.81814602726,0.0,1.0
2016-03-16,20.34,20.36,19.99,19.99,10073,12.9617288996642,12.9744739624957,12.7386903001124,12.7386903001124,15806.9052042361,0.0,1.0
2016-03-17,20.5283,20.5283,20.4499,20.4499,841,13.081723666223,13.081723666223,13.0317630199234,13.0317630199234,1319.72672260127,0.0,1.0
2016-03-18,20.49,20.49,20.4301,20.4301,327,13.0573168709006,13.0573168709006,13.0191454077202,13.0191454077202,513.139879061376,0.0,1.0
2016-03-21,20.42,20.42,20.34,20.39,6625,13.0127091509903,13.0127091509903,12.9617288996642,12.993591556743,10396.1825650814,0.0,1.0
2016-03-22,20.35,20.35,20.3,20.3,261,12.9681014310799,12.9681014310799,12.9362387740011,12.9362387740011,409.570362186603,0.0,1.0
2016-03-23,20.25,20.31,20.25,20.31,1506,12.9043761169223,12.9426113054169,12.9043761169223,12.9426113054169,2363.26806686982,0.0,1.0
2016-03-24,20.005,20.04,19.95,19.95,2651,12.7482490972361,12.7705529571912,12.7132001744494,12.7132001744494,4160.0422611367,0.0,1.0
2016-03-28,20.15,20.29,20.02,20.02,1702,12.8406508027646,12.9298662425853,12.7578078943597,12.7578078943597,2670.83814728582,0.0,1.0
2016-03-29,20.31,20.32,20.07,20.07,22490,12.9426113054169,12.9489838368326,12.7896705514385,12.7896705514385,35292.0974926309,0.0,1.0
2016-03-30,20.53,20.68,20.44,20.44,5428,13.0828069965637,13.1783949678001,13.0254542138218,13.0254542138218,8517.80814539798,0.0,1.0
2016-03-31,20.3601,20.52,20.3601,20.5,1628,12.9745376878098,13.0764344651479,12.9745376878098,13.0636894023164,2554.71474957774,0.0,1.0
2016-04-01,20.2411,20.2411,20.12,20.12,2812,12.8987045639623,12.8987045639623,12.8215332085174,12.8215332085174,4412.68911290698,0.0,1.0
2016-04-04,20.1747,20.2507,20.0801,20.1001,4519,12.8563909553616,12.9048221941214,12.7961068081685,12.808851871,7091.37343571361,0.0,1.0
2016-04-05,19.7401,19.95,19.6,19.81,4800,12.5794407400325,12.7132001744494,12.4901615748976,12.6239847346287,7532.32849998348,0.0,1.0
2016-04-06,20.0299,20.0299,20.0299,20.0299,543,12.7641167004613,12.7641167004613,12.7641167004613,12.7641167004613,852.094661560634,0.0,1.0
2016-04-07,19.76,19.91,19.75,19.8015,1144,12.5921220775498,12.6877100487863,12.5857495461341,12.6185680829253,1795.20495916274,0.0,1.0
2016-04-08,20.07,20.1675,19.98,19.98,4200,12.7896705514385,12.8518027327422,12.7323177686967,12.7323177686967,6590.78743748557,0.0,1.0
2016-04-11,20.1655,20.2999,20.16,20.16,8889,12.8505282264591,12.9361750486869,12.8470233341804,12.8470233341804,13948.9308409069,0.0,1.0
2016-04-12,20.48,20.5,20.33,20.35,5657,13.0509443394849,13.0636894023164,12.9553563682484,12.9681014310799,8877.16298425135,0.0,1.0
2016-04-13,20.68,20.7826,20.642,20.67,3654,13.1783949678001,13.2437771401259,13.1541793484202,13.1720224363844,5733.98507061245,0.0,1.0
2016-04-14,20.8499,20.8499,20.71,20.71,2859,13.286664276554,13.286664276554,13.1975125620474,13.1975125620474,4486.44316280266,0.0,1.0
2016-04-15,20.6714,20.7494,20.67,20.7494,2320,13.1729145907826,13.2226203358255,13.1720224363844,13.2226203358255,3640.62544165868,0.0,1.0
2016-04-18,20.79,20.895,20.75,20.75,58958,13.2484928133735,13.3154043932391,13.2230026877105,13.2230026877105,92518.9632712558,0.0,1.0
2016-04-19,21.1999,21.1999,21.04,21.04,1162,13.5097028761057,13.5097028761057,13.4078060987676,13.4078060987676,1823.45119103767,0.0,1.0
2016-04-20,21.32,21.41,21.21,21.23,38386,13.586236978409,13.6435897611509,13.5161391328356,13.5288841956672,60236.6587084098,0.0,1.0
2016-04-21,21.0232,21.14,21.0201,21.14,1255,13.3971002459892,13.4715314129253,13.3951247612503,13.4715314129253,1969.39005572484,0.0,1.0
2016-04-22,20.96,21.08,20.9127,21.08,1784,13.3568258474415,13.4332962244307,13.326683773845,13.4332962244307,2799.5154258272,0.0,1.0
2016-04-25,20.821,20.89,20.821,20.89,971,13.2682476607624,13.3122181275312,13.2682476607624,13.3122181275312,1523.7272861425,0.0,1.0
2016-04-26,21.0599,21.0599,21.04,21.04,556,13.420487436285,13.420487436285,13.4078060987676,13.4078060987676,872.494717914755,0.0,1.0
2016-04-27,20.927,20.927,20.9263,20.9263,500,13.3357964937695,13.3357964937695,13.3353504165704,13.3353504165704,784.617552081614,0.0,1.0
2016-04-28,21.05,21.1,20.92,20.92,4051,13.4141786301834,13.4460412872622,13.3313357217785,13.3313357217785,6356.97140696524,0.0,1.0
2016-04-29,20.8501,20.97,20.8501,20.94,15566,13.2867917271823,13.3631983788573,13.2867917271823,13.34408078461,24426.7136314048,0.0,1.0
2016-05-02,21.15,21.23,20.99,21.23,20661,13.4779039443411,13.5288841956672,13.3759434416888,13.5288841956672,32421.9664871163,0.0,1.0
2016-05-03,20.85,21.04,20.85,21.04,2498,13.2867280018681,13.4078060987676,13.2867280018681,13.4078060987676,3919.94929019975,0.0,1.0
2016-05-04,20.65,20.81,20.65,20.81,1624,13.1592773735528,13.2612378762051,13.1592773735528,13.2612378762051,2548.43780916109,0.0,1.0
2016-05-05,20.647,20.6496,20.647,20.6496,493,13.1573656141281,13.1590224722962,13.1573656141281,13.1590224722962,773.632906352472,0.0,1.0
2016-05-06,20.68,20.68,20.59,20.59,501,13.1783949678001,13.1783949678001,13.1210421850583,13.1210421850583,786.186787185779,0.0,1.0
2016-05-09,20.61,20.67,20.511,20.67,1245,13.1337872478898,13.1720224363844,13.0706991868737,13.1720224363844,1953.69770468322,0.0,1.0
2016-05-10,20.7399,20.7399,20.62,20.62,1335,13.2165664309806,13.2165664309806,13.1401597793056,13.1401597793056,2094.9288640579,0.0,1.0
2016-05-11,20.7,20.7,20.621,20.6306,1672,13.1911400306317,13.1911400306317,13.1407970324471,13.1469146626063,2623.76109416091,0.0,1.0
2016-05-12,20.68,20.7275,20.5301,20.71,2970,13.1783949678001,13.208664492025,13.0828707218778,13.1975125620474,4660.6282593648,0.0,1.0
2016-05-13,20.476,20.5899,20.4201,20.5,2885,13.0483953269186,13.1209784597441,13.0127728763044,13.0636894023164,4527.24327551089,0.0,1.0
2016-05-16,20.668,20.668,20.48,20.48,2191,13.1707479301012,13.1707479301012,13.0509443394849,13.0509443394849,3438.19411322164,0.0,1.0
2016-05-17,20.57,20.74,20.5418,20.6001,3686,13.1082971222267,13.2166301562947,13.0903265836343,13.1274784417882,5784.20059394567,0.0,1.0
2016-05-18,20.69,20.69,20.69,20.69,118,13.1847674992159,13.1847674992159,13.1847674992159,13.1847674992159,185.169742291261,0.0,1.0
2016-05-19,20.37,20.37,20.3205,20.3205,859,12.9808464939115,12.9808464939115,12.9493024634034,12.9493024634034,1347.97295447621,0.0,1.0
2016-05-20,20.5,20.522,20.42,20.42,2825,13.0636894023164,13.0777089714311,13.0127091509903,13.0127091509903,4433.08916926111,0.0,1.0
2016-05-23,20.5,20.52,20.5,20.52,663,13.0636894023164,13.0764344651479,13.0636894023164,13.0764344651479,1040.40287406022,0.0,1.0
2016-05-24,20.62,20.6401,20.46,20.46,1801,13.1401597793056,13.1529685674512,13.0381992766533,13.0381992766533,2826.19242259796,0.0,1.0
2016-05-25,20.78,20.78,20.64,20.64,3161,13.2421202819578,13.2421202819578,13.1529048421371,13.1529048421371,4960.35216425995,0.0,1.0
2016-05-26,20.84,20.84,20.815,20.83,950,13.2803554704524,13.2803554704524,13.264424141913,13.2739829390366,1490.77334895506,0.0,1.0
2016-05-27,20.785,20.8701,20.785,20.8299,2062,13.2453065476657,13.2995367900138,13.2453065476657,13.2739192137224,3235.76278478457,0.0,1.0
2016-05-31,20.78,20.78,20.78,20.78,602,13.2421202819578,13.2421202819578,13.2421202819578,13.2421202819578,944.679532706261,0.0,1.0
2016-06-01,20.7164,20.77,20.7164,20.76,1113,13.2015909821535,13.235747750542,13.2015909821535,13.2293752191263,1746.55867093367,0.0,1.0
2016-06-02,20.74,20.7801,20.695,20.7299,2801,13.2166301562947,13.2421840072719,13.1879537649238,13.2101938995648,4395.42752676121,0.0,1.0
2016-06-03,20.895,20.9601,20.806,20.83,7341,13.3154043932391,13.3568895727557,13.2586888636388,13.2739829390366,11519.7548996622,0.0,1.0
2016-06-06,21.07,21.08,21.0,21.0,713,13.4269236930149,13.4332962244307,13.3823159731046,13.3823159731046,1118.86462926838,0.0,1.0
2016-06-07,21.2622,21.28,21.2336,21.2336,1107,13.5494037468259,13.560746852746,13.5311783069768,13.5311783069768,1737.1432603087,0.0,1.0
2016-06-08,21.279,21.3,21.22,21.22,1618,13.5601095996044,13.5734919155775,13.5225116642514,13.5225116642514,2539.0223985361,0.0,1.0
2016-06-09,21.15,21.19,21.0508,21.19,6140,13.4779039443411,13.5033940700041,13.4146884326967,13.5033940700041,9635.10353956218,0.0,1.0
2016-06-10,20.4654,20.63,20.4654,20.63,3157,13.0416404436178,13.1465323107213,13.0416404436178,13.1465323107213,4954.07522384332,0.0,1.0
2016-06-13,20.17,20.399,20.17,20.33,1479,12.8533958655962,12.9993268350172,12.8533958655962,12.9553563682484,2320.89871905741,0.0,1.0
2016-06-14,19.82,20.07,19.82,20.07,3074,12.6303572660444,12.7896705514385,12.6303572660444,12.7896705514385,4823.82871019777,0.0,1.0
2016-06-15,20.048,20.048,20.01,20.01,1133,12.7756509823238,12.7756509823238,12.7514353629439,12.7514353629439,1777.94337301694,0.0,1.0
2016-06-16,19.93,19.93,19.58,19.706,1175,12.7004551116178,12.7004551116178,12.4774165120661,12.5577104079047,1843.8512473918,0.0,1.0
2016-06-17,20.12,20.154,19.9,19.9,7190,12.8215332085174,12.8431998153309,12.6813375173705,12.6813375173705,11282.8003989336,0.0,1.0
2016-06-20,20.61,20.8099,20.54,20.54,3418,13.1337872478898,13.2611741508909,13.0891795279794,13.0891795279794,5363.64558602991,0.0,1.0
2016-06-21,20.61,20.61,20.61,20.61,20,13.1337872478898,13.1337872478898,13.1337872478898,13.1337872478898,31.3847020832645,0.0,1.0
2016-06-22,20.6941,20.6941,20.65,20.69,1217,13.1873802370964,13.1873802370964,13.1592773735528,13.1847674992159,1909.75912176664,0.0,1.0
2016-06-23,21.14,21.14,20.994,21.023,3236,13.4715314129253,13.4715314129253,13.3784924542551,13.3969727953608,5078.0447970722,0.0,1.0
2016-06-24,19.52,19.84,19.5,19.51,2678,12.4391813235715,12.643102328876,12.42643626074,12.4328087921557,4202.41160894912,0.0,1.0
2016-06-27,18.4843,19.49,18.4477,19.49,5431,12.0936422781082,12.7516372272864,12.0696961558651,12.7516372272864,8300.90976659049,0.493468,1.0
2016-06-28,18.9001,18.94,18.7594,18.78,5957,12.3656859291655,12.3917911280043,12.2736307543128,12.287108626395,9104.8645699833,0.0,1.0
2016-06-29,19.31,19.31,19.16,19.16,2362,12.6338694129759,12.6338694129759,12.5357295677171,12.5357295677171,3610.15445934204,0.0,1.0
2016-06-30,19.6,19.61,19.39,19.45,2523,12.8236064471428,12.8301491034934,12.6862106637806,12.7254666018841,3856.23188015241,0.0,1.0
2016-07-01,19.7299,19.73,19.48,19.48,5302,12.9085955531369,12.9086609797004,12.7450945709358,12.7450945709358,8103.74214370512,0.0,1.0
2016-07-05,19.1828,19.47,19.1611,19.47,6771,12.5506468241965,12.7385519145852,12.5364492599157,12.7385519145852,10349.0075547015,0.0,1.0
2016-07-06,19.1701,19.2,19.01,19.18,15402,12.5423376506312,12.5619001931195,12.4375897224584,12.5488148804183,23540.8971137961,0.0,1.0
2016-07-07,19.15,19.33,19.07,19.13,18384,12.5291869113666,12.6469547256771,12.4768456605619,12.5161015986654,28098.6789079356,0.0,1.0
2016-07-08,19.47,19.47,19.452,19.4562,1751,12.7385519145852,12.7385519145852,12.7267751331542,12.7295230488214,2676.28300521081,0.0,1.0
2016-07-11,19.8,19.8499,19.59,19.59,12096,12.9544595741545,12.9871074293439,12.8170637907922,12.8170637907922,18487.9036156652,0.0,1.0
2016-07-12,20.1,20.16,20.1,20.16,2126,13.150739264672,13.1899952027754,13.150739264672,13.1899952027754,3249.44469964486,0.0,1.0
2016-07-13,20.02,20.0643,20.0,20.01,3970,13.0983980138673,13.1273819815004,13.0853127011661,13.0918553575167,6067.87180507532,0.0,1.0
2016-07-14,20.25,20.25,20.16,20.16,2088,13.2488791099307,13.2488791099307,13.1899952027754,13.1899952027754,3191.36431460889,0.0,1.0
2016-07-15,20.041,20.123,20.041,20.12,1681,13.1121375922035,13.1657873742783,13.1121375922035,13.1638245773731,2569.29282224978,0.0,1.0
2016-07-18,20.18,20.22,20.03,20.03,6843,13.2030805154766,13.2292511408789,13.1049406702179,13.1049406702179,10459.0546000329,0.0,1.0
2016-07-19,19.99,20.11,19.9701,20.11,6030,13.0787700448155,13.1572819210225,13.0657501586779,13.1572819210225,9216.44004649983,0.0,1.0
2016-07-20,20.11,20.11,20.05,20.05,4793,13.1572819210225,13.1572819210225,13.118025982919,13.118025982919,7325.77067045998,0.0,1.0
2016-07-21,20.07,20.156,20.055,20.156,1633,13.1311112956202,13.1873781402352,13.1212973110943,13.1873781402352,2495.92812536222,0.0,1.0
2016-07-22,20.07,20.21,20.05,20.21,2801,13.1311112956202,13.2227084845284,13.118025982919,13.2227084845284,4281.1357496262,0.0,1.0
2016-07-25,20.03,20.06,20.028,20.06,2440,13.1049406702179,13.1245686392696,13.1036321389478,13.1245686392696,3729.37209178433,0.0,1.0
2016-07-26,20.14,20.17,20.1,20.1,3350,13.1769098900743,13.196537859126,13.150739264672,13.150739264672,5120.24447027766,0.0,1.0
2016-07-27,20.2563,20.31,20.2563,20.31,1911,13.2530009834316,13.2881350480342,13.2530009834316,13.2881350480342,2920.831994836,0.0,1.0
2016-07-28,20.36,20.42,20.22,20.32,17914,13.3208483297871,13.3601042678906,13.2292511408789,13.2946777043848,27380.3162509117,0.0,1.0
2016-07-29,20.5,20.5744,20.36,20.36,2877,13.4124455186953,13.4611228819436,13.3208483297871,13.3208483297871,4397.29651969816,0.0,1.0
2016-08-01,20.36,20.5,20.29,20.5,3289,13.3208483297871,13.4124455186953,13.275049735333,13.4124455186953,5027.01016798307,0.0,1.0
2016-08-02,20.41,20.41,20.4023,20.4023,1133,13.35356161154,13.35356161154,13.3485237661501,13.3485237661501,1731.71253278347,0.0,1.0
2016-08-03,20.3009,20.36,20.3009,20.36,3179,13.2821812307552,13.3208483297871,13.2821812307552,13.3208483297871,4858.88273761572,0.0,1.0
2016-08-04,20.4775,20.5355,20.3901,20.3901,3142,13.3977245419065,13.4356719487398,13.3405417254024,13.3405417254024,4802.33078376489,0.0,1.0
2016-08-05,20.5,20.5,20.4,20.4,783,13.4124455186953,13.4124455186953,13.3470189551894,13.3470189551894,1196.76161797833,0.0,1.0
2016-08-08,20.65,20.695,20.5918,20.5918,1901,13.510585363954,13.5400273175316,13.4725071039936,13.4725071039936,2905.54768298444,0.0,1.0
2016-08-09,20.76,20.83,20.69,20.69,2613,13.5825545838104,13.6283531782645,13.5367559893564,13.5367559893564,3993.79068681659,0.0,1.0
2016-08-10,20.9,20.9,20.8401,20.87,2156,13.6741517727186,13.6741517727186,13.6349612611786,13.6545238036668,3295.2976351996,0.0,1.0
2016-08-11,20.9777,21.0284,20.8,20.9278,6869,13.7249882125626,13.7581594802601,13.6087252092128,13.6923403573732,10498.793810847,0.0,1.0
2016-08-12,20.95,21.0,20.9,20.9,1954,13.7068650544715,13.7395783362244,13.6741517727186,13.6741517727186,2986.55453579778,0.0,1.0
2016-08-15,20.925,20.9806,20.901,20.9101,2948,13.6905084135951,13.7268855829043,13.6748060383537,13.6807598556327,4505.81513384433,0.0,1.0
2016-08-16,20.91,20.91,20.91,20.91,890,13.6806944290692,13.6806944290692,13.6806944290692,13.6806944290692,1360.30375479018,0.0,1.0
2016-08-17,20.89,20.9,20.81,20.9,2376,13.667609116368,13.6741517727186,13.6152678655633,13.6741517727186,3631.55249593426,0.0,1.0
2016-08-18,21.02,21.03,20.89,20.89,4328,13.7526636489256,13.7592063052762,13.667609116368,13.667609116368,6615.05016936172,0.0,1.0
2016-08-19,20.86,20.92,20.8056,20.92,988,13.6479811473163,13.6872370854198,13.6123890967691,13.6872370854198,1510.09001093562,0.0,1.0
2016-08-22,20.8863,20.94,20.78,20.78,2418,13.6651883335183,13.7003223981209,13.5956398965116,13.5956398965116,3695.74660571087,0.0,1.0
2016-08-23,20.96,21.03,20.938,21.0,2733,13.7134077108221,13.7592063052762,13.6990138668508,13.7395783362244,4177.20242903548,0.0,1.0
2016-08-24,20.96,20.96,20.81,20.81,2161,13.7134077108221,13.7134077108221,13.6152678655633,13.6152678655633,3302.93979112539,0.0,1.0
2016-08-25,20.7501,20.76,20.7501,20.76,1533,13.5760773540234,13.5825545838104,13.5760773540234,13.5825545838104,2343.08500684646,0.0,1.0
2016-08-26,20.563,20.97,20.563,20.954,2576,13.4536642537039,13.7199503671727,13.4536642537039,13.7094821170117,3937.23873296577,0.0,1.0
2016-08-29,20.6201,20.63,20.58,20.58,1315,13.4910228214658,13.4975000512529,13.4647867694999,13.4647867694999,2009.88700848213,0.0,1.0
2016-08-30,20.55,20.7487,20.53,20.59,2346,13.4451588004482,13.5751613821343,13.432073487747,13.4713294258505,3585.69956037952,0.0,1.0
2016-08-31,20.51,20.6999,20.5,20.5,1178,13.4189881750459,13.5432332191434,13.4124455186953,13.4124455186953,1800.49193611555,0.0,1.0
2016-09-01,20.63,20.7,20.5,20.5,1443,13.4975000512529,13.5432986457069,13.4124455186953,13.4124455186953,2205.52620018228,0.0,1.0
2016-09-02,20.848,20.8912,20.8,20.82,3563,13.6401299596956,13.6683942351301,13.6087252092128,13.6218105219139,5445.80031271621,0.0,1.0
2016-09-06,21.1,21.1899,20.85,20.85,3788,13.8050048997303,13.863823380322,13.6414384909657,13.6414384909657,5789.69732937664,0.0,1.0
2016-09-07,21.07,21.2273,21.07,21.2273,5659,13.7853769306785,13.8882929150732,13.7853769306785,13.8882929150732,8649.39207680637,0.0,1.0
2016-09-08,21.05,21.159,21.05,21.15,4260,13.7722916179773,13.8436065721987,13.7722916179773,13.8377181814832,6511.11684877103,0.0,1.0
2016-09-09,20.74,20.98,20.62,20.98,3812,13.5694692711093,13.7264930235233,13.4909573949023,13.7264930235233,5826.37967782043,0.0,1.0
2016-09-12,20.806,20.806,20.54,20.54,5739,13.6126508030231,13.6126508030231,13.4386161440976,13.4386161440976,8771.66657161898,0.0,1.0
2016-09-13,20.27,20.32,20.19,20.32,3875,13.2619644226319,13.2946777043848,13.2096231718272,13.2946777043848,5922.67084248535,0.0,1.0
2016-09-14,20.3666,20.4299,20.3666,20.4299,2043,13.3251664829785,13.3665814976777,13.3251664829785,13.3665814976777,3122.5849112768,0.0,1.0
2016-09-15,20.3738,20.3738,20.3164,20.3164,403,13.3298771955509,13.3298771955509,13.2923223480986,13.2923223480986,615.957767618479,0.0,1.0
2016-09-16,20.29,20.3716,20.2,20.2,716,13.275049735333,13.3284378111538,13.2161658281778,13.2161658281778,1094.35672857278,0.0,1.0
2016-09-19,20.3401,20.46,20.33,20.33,2794,13.3078284436495,13.3862748932929,13.3012203607354,13.3012203607354,4270.43673133008,0.0,1.0
2016-09-20,20.582,20.6599,20.53,20.53,1716,13.4660953007701,13.5170625937411,13.432073487747,13.432073487747,2622.78791373028,0.0,1.0
2016-09-21,20.78,20.78,20.78,20.78,158,13.5956398965116,13.5956398965116,13.5956398965116,13.5956398965116,241.492127254887,0.0,1.0
2016-09-22,21.0794,21.12,20.98,20.98,3265,13.7915270276481,13.8180902124314,13.7264930235233,13.7264930235233,4990.32781953927,0.0,1.0
2016-09-23,20.9792,21.0999,20.9201,21.0999,3294,13.7259696110152,13.8049394731668,13.6873025119833,13.8049394731668,5034.65232390885,0.0,1.0
2016-09-26,20.7,20.79,20.7,20.79,404,13.5928487993124,13.6519481419181,13.5928487993124,13.6519481419181,615.235269918035,0.075734,1.0
2016-09-27,20.64,20.64,20.61,20.628,1085,13.5534492375753,13.5534492375753,13.5337494567067,13.5455693252279,1652.30264322046,0.0,1.0
2016-09-28,20.8222,20.8222,20.66,20.66,981,13.6730925733837,13.6730925733837,13.566582424821,13.566582424821,1493.92524700394,0.0,1.0
2016-09-29,20.625,20.9544,20.621,20.8885,2883,13.543599347141,13.7599029410779,13.5409727096919,13.7166290891033,4390.40416627151,0.0,1.0
2016-09-30,20.91,20.91,20.87,20.87,850,13.7307472653924,13.7307472653924,13.704480890901,13.704480890901,1294.43064215428,0.0,1.0
2016-10-03,20.84,20.9,20.8111,20.8111,4933,13.6847811100324,13.7241806717696,13.6658036544624,13.6658036544624,7512.26630323184,0.0,1.0
2016-10-04,20.8199,20.9599,20.776,20.93,1779,13.6715822568505,13.7635145675705,13.6427549108461,13.7438804526381,2709.16719104995,0.0,1.0
2016-10-05,20.835,20.9399,20.8,20.8474,5073,13.681497813221,13.7503813803248,13.658514735541,13.6896403893133,7725.46664429253,0.0,1.0
2016-10-06,20.7201,20.81,20.7201,20.81,1521,13.6060476524944,13.6650813291639,13.6060476524944,13.6650813291639,2316.26941966665,0.0,1.0
2016-10-07,20.6026,20.72,20.6026,20.72,4518,13.5288901774258,13.6059819865582,13.5288901774258,13.6059819865582,6880.27957794475,0.0,1.0
2016-10-10,20.75,20.78,20.724,20.75,2195,13.6256817674267,13.6453815482953,13.6086086240073,13.6256817674267,3342.67677591605,0.0,1.0
2016-10-11,20.58,20.69,20.51,20.69,2183,13.5140496758382,13.5862822056896,13.4680835204782,13.5862822056896,3324.40246096798,0.0,1.0
2016-10-12,20.5723,20.58,20.54,20.58,476,13.5089933987486,13.5140496758382,13.4877833013467,13.5140496758382,724.881159606393,0.0,1.0
2016-10-13,20.5308,20.5308,20.4,20.44,1413,13.4817420352137,13.4817420352137,13.3958509906268,13.4221173651182,2151.80058513411,0.0,1.0
2016-10-14,20.6699,20.7006,20.6699,20.7006,3658,13.5730833525076,13.5932427949298,13.5730833525076,13.5932427949298,5570.62034000042,0.0,1.0
2016-10-17,20.5238,20.5238,20.5238,20.5238,902,13.4771454196777,13.4771454196777,13.4771454196777,13.4771454196777,1373.61934026254,0.0,1.0
2016-10-18,20.7522,20.8299,20.64,20.64,3819,13.6271264180237,13.6781488504733,13.5534492375753,13.5534492375753,5815.80073222024,0.0,1.0
2016-10-19,20.86,20.9,20.75,20.75,3217,13.6979142972781,13.7241806717696,13.6256817674267,13.6256817674267,4899.0392656592,0.0,1.0
2016-10-20,20.9299,20.9299,20.741,20.9299,995,13.7438147867019,13.7438147867019,13.6197718331662,13.7438147867019,1515.24528111001,0.0,1.0
2016-10-21,20.9299,20.9299,20.9299,20.9299,13,13.7438147867019,13.7438147867019,13.7438147867019,13.7438147867019,19.7971745270654,0.0,1.0
2016-10-24,20.771,20.9399,20.77,20.9399,2216,13.6394716140347,13.7503813803248,13.6388149546724,13.7503813803248,3374.65682707516,0.0,1.0
2016-10-25,20.87,20.9256,20.81,20.9256,1702,13.704480890901,13.7409911514441,13.6650813291639,13.7409911514441,2591.90700346656,0.0,1.0
2016-10-26,20.8399,20.85,20.7501,20.85,1237,13.6847154440962,13.6913477036553,13.625747433363,13.6913477036553,1883.77729922922,0.0,1.0
2016-10-27,20.806,20.82,20.76,20.82,1144,13.6624546917147,13.6716479227867,13.6322483610496,13.6716479227867,1742.15135838176,0.0,1.0
2016-10-28,20.77,20.8899,20.77,20.8899,5711,13.6388149546724,13.7175484122105,13.6388149546724,13.7175484122105,8697.05105569776,0.0,1.0
2016-10-31,20.7629,20.8999,20.7629,20.89,739,13.6341526732002,13.7241150058333,13.6341526732002,13.7176140781467,1125.39322888472,0.0,1.0
2016-11-01,20.6309,20.87,20.6309,20.87,890,13.5474736373785,13.704480890901,13.5474736373785,13.704480890901,1355.34502531448,0.0,1.0
2016-11-02,20.63,20.7381,20.6,20.68,2158,13.5468826439524,13.6178675210155,13.5271828630839,13.5797156120667,3286.33097149287,0.0,1.0
2016-11-03,20.63,20.7392,20.63,20.7392,51130,13.5468826439524,13.618589846314,13.5468826439524,13.618589846314,77863.8102745276,0.0,1.0
2016-11-04,20.41,20.4999,20.41,20.45,4315,13.4024175842496,13.4614512609191,13.4024175842496,13.428683958741,6571.13908340672,0.0,1.0
2016-11-07,20.57,20.63,20.49,20.63,4244,13.5074830822153,13.5468826439524,13.4549503332325,13.5468826439524,6463.01605329736,0.0,1.0
2016-11-08,20.66,20.7299,20.47,20.47,2730,13.566582424821,13.6124829142448,13.4418171459867,13.4418171459867,4157.40665068374,0.0,1.0
2016-11-09,20.65,20.6754,20.36,20.36,2580,13.5600158311982,13.5766949790002,13.3695846161353,13.3695846161353,3928.97771383297,0.0,1.0
2016-11-10,20.5611,20.6751,20.5611,20.6,2200,13.501638813891,13.5764979811915,13.501638813891,13.5271828630839,3350.29107381106,0.0,1.0
2016-11-11,20.44,20.44,20.329,20.329,4150,13.4221173651182,13.4221173651182,13.3492281759045,13.3492281759045,6319.86725287087,0.0,1.0
2016-11-14,20.33,20.33,20.23,20.2514,5114,13.3498848352668,13.3498848352668,13.2842188990382,13.2982714093911,7787.90388703171,0.0,1.0
2016-11-15,20.45,20.4999,20.4099,20.4099,2678,13.428683958741,13.4614512609191,13.4023519183134,13.4023519183134,4078.21795257549,0.0,1.0
2016-11-16,20.23,20.3899,20.23,20.3386,4536,13.2842188990382,13.3892187310677,13.2842188990382,13.3555321057824,6907.69105036683,0.0,1.0
2016-11-17,20.32,20.5,20.21,20.21,3308,13.3433182416439,13.4615169268553,13.2710857117925,13.2710857117925,5037.61948734865,0.0,1.0
2016-11-18,20.14,20.3099,20.14,20.3099,3771,13.2251195564325,13.3366859820848,13.2251195564325,13.3366859820848,5742.70347242797,0.0,1.0
2016-11-21,20.35,20.38,20.29,20.3,13134,13.3630180225125,13.382717803381,13.3236184607753,13.3301850543982,20001.2377106521,0.0,1.0
2016-11-22,20.54,20.6199,20.4977,20.5,9838,13.4877833013467,13.5402503843934,13.4600066103221,13.4615169268553,14981.8925382515,0.0,1.0
2016-11-23,20.3904,20.43,20.36,20.36,4937,13.3895470607488,13.4155507714953,13.3695846161353,13.3695846161353,7518.35774154785,0.0,1.0
2016-11-25,20.53,20.62,20.35,20.35,1328,13.4812167077239,13.5403160503296,13.3630180225125,13.3630180225125,2022.35752091868,0.0,1.0
2016-11-28,20.5172,20.5299,20.5172,20.52,821,13.4728114678866,13.4811510417877,13.4728114678866,13.474650114101,1250.26771436313,0.0,1.0
2016-11-29,20.56,20.57,20.49,20.49,5666,13.5009164885925,13.5074830822153,13.4549503332325,13.4549503332325,8628.52237464248,0.0,1.0
2016-11-30,20.5,20.6699,20.5,20.6,4859,13.4615169268553,13.5730833525076,13.4615169268553,13.5271828630839,7399.57469438546,0.0,1.0
2016-12-01,20.65,20.6899,20.53,20.6001,19284,13.5600158311982,13.5862165397534,13.4812167077239,13.5272485290201,29366.824121533,0.0,1.0
2016-12-02,20.55,20.599,20.4631,20.53,4364,13.4943498949696,13.5265262037216,13.437286196387,13.4812167077239,6645.75920277796,0.0,1.0
2016-12-05,20.6907,20.71,20.59,20.59,5833,13.5867418672432,13.5994153929353,13.520616269461,13.520616269461,8882.83992433634,0.0,1.0
2016-12-06,20.78,20.9199,20.63,20.63,7304,13.6453815482953,13.737248193079,13.5468826439524,13.5468826439524,11122.9663650527,0.0,1.0
2016-12-07,21.1,21.14,20.89,20.92,5411,13.8555125442267,13.8817789187181,13.7176140781467,13.7373138590153,8240.19318199622,0.0,1.0
2016-12-08,21.18,21.2499,20.98,20.98,5900,13.9080452932095,13.9539457826333,13.7767134207524,13.7767134207524,8984.87151612972,0.0,1.0
2016-12-09,21.12,21.21,21.0852,21.09,29903,13.8686457314724,13.9277450740781,13.8457939856649,13.8489459506038,45538.0699909875,0.0,1.0
2016-12-12,21.192,21.192,21.08,21.081,4133,13.915925205557,13.915925205557,13.842379356981,13.8430360163433,6293.97864002778,0.0,1.0
2016-12-13,21.3411,21.4199,21.33,21.33,1429,14.0138331164738,14.0655778742219,14.0065441975524,14.0065441975524,2176.16633839818,0.0,1.0
2016-12-14,20.93,21.24,20.93,21.17,4908,13.7438804526381,13.9474448549467,13.7438804526381,13.9014786995867,7474.19481375672,0.0,1.0
2016-12-15,20.87,20.87,20.77,20.77,2239,13.704480890901,13.704480890901,13.6388149546724,13.6388149546724,3409.68259739227,0.0,1.0
2016-12-16,20.8,20.83,20.8,20.825,1049,13.658514735541,13.6782145164096,13.658514735541,13.6749312195981,1597.47969837628,0.0,1.0
2016-12-19,20.78,20.88,20.76,20.76,4847,13.6453815482953,13.7110474845239,13.6322483610496,13.6322483610496,7381.30037943739,0.0,1.0
2016-12-20,20.84,20.8899,20.78,20.78,6534,13.6847811100324,13.7175484122105,13.6453815482953,13.6453815482953,9950.3644892189,0.0,1.0
2016-12-21,20.8206,20.9299,20.8206,20.84,1307,13.6720419184041,13.7438147867019,13.6720419184041,13.6847811100324,1990.37746975958,0.0,1.0
2016-12-22,20.7237,20.8832,20.7101,20.87,9734,13.6084116261986,13.7131487944832,13.5994810588715,13.704480890901,14823.515142035,0.0,1.0
2016-12-23,20.8176,20.8176,20.72,20.72,1190,13.6700719403172,13.6700719403172,13.6059819865582,13.6059819865582,1812.20289901599,0.0,1.0
2016-12-27,20.84,20.9499,20.84,20.9499,3781,13.6847811100324,13.7569479739476,13.6847811100324,13.7569479739476,5757.93206821804,0.0,1.0
2016-12-28,20.75,20.833,20.7001,20.833,5633,13.6256817674267,13.6801844944964,13.5929144652487,13.6801844944964,8578.26800853536,0.0,1.0
2016-12-29,20.8,20.8724,20.76,20.76,2779,13.658514735541,13.7060568733705,13.6322483610496,13.6322483610496,4232.02677005499,0.0,1.0
2016-12-30,20.95,21.1099,20.8913,21.0,937,13.7570136398838,13.8620134719133,13.7184677353177,13.7898466079981,1426.91942552772,0.0,1.0
2017-01-03,21.0821,21.1199,21.01,21.1,12419,13.8437583416418,13.8685800655362,13.796413201621,13.8555125442267,18912.3931116635,0.0,1.0
2017-01-04,21.38,21.38,21.1934,21.1934,17612,14.0393771656667,14.0393771656667,13.9168445286642,13.9168445286642,26820.6029054366,0.0,1.0
2017-01-05,21.37,21.5,21.21,21.21,8425,14.0328105720438,14.1181762891409,13.9277450740781,13.9277450740781,12830.0919531174,0.0,1.0
2017-01-06,21.426,21.439,21.39,21.4103,2147,14.0695834963318,14.0781200680415,14.0459437592895,14.0592739443439,3269.5795161238,0.0,1.0
2017-01-09,21.354,21.354,21.195,21.195,2050,14.0223040222472,14.0223040222472,13.9178951836438,13.9178951836438,3121.86213696032,0.0,1.0
2017-01-10,21.3778,21.3799,21.2,21.2,2652,14.0379325150696,14.0393114997304,13.9211784804553,13.9211784804553,4038.62360352136,0.0,1.0
2017-01-11,21.53,21.53,21.31,21.31,3538,14.1378760700095,14.1378760700095,13.9934110103067,13.9934110103067,5387.87719051981,0.0,1.0
2017-01-12,21.55,21.5999,21.45,21.53,2483,14.1510092572552,14.1837765594333,14.0853433210267,14.1378760700095,3781.2603346695,0.0,1.0
2017-01-13,21.6699,21.6699,21.5,21.55,1483,14.2297427147933,14.2297427147933,14.1181762891409,14.1510092572552,2258.40075566446,0.0,1.0
2017-01-17,21.61,21.6177,21.49,21.5,8400,14.1904088189924,14.195465096082,14.1116096955181,14.1181762891409,12792.0204636422,0.0,1.0
2017-01-18,21.49,21.5857,21.45,21.45,3701,14.1116096955181,14.1744519964888,14.0853433210267,14.0853433210267,5636.10330189762,0.0,1.0
2017-01-19,21.351,21.47,21.301,21.45,2756,14.0203340441604,14.0984765082724,13.9875010760461,14.0853433210267,4197.00099973786,0.0,1.0
2017-01-20,21.3,21.3,21.3,21.3,124,13.9868444166838,13.9868444166838,13.9868444166838,13.9868444166838,188.834587796624,0.0,1.0
2017-01-23,21.53,21.59,21.3601,21.4797,27133,14.1378760700095,14.1772756317466,14.0263096443572,14.1048461040865,41319.7489571436,0.0,1.0
2017-01-24,21.7032,21.7199,21.6235,21.6235,3785,14.2516094715574,14.2625756829075,14.1992737203832,14.1992737203832,5764.02350653404,0.0,1.0
2017-01-25,21.965,22.0199,21.94,21.9899,6781,14.4235228926038,14.4595734915932,14.4071064085466,14.4398737107247,10326.5108052331,0.0,1.0
2017-01-26,21.9185,22.0699,21.825,21.825,3464,14.3929882322575,14.4924064597075,14.3315905818838,14.3315905818838,5275.18558167342,0.0,1.0
2017-01-27,21.78,21.87,21.78,21.87,938,14.3020409105809,14.3611402531866,14.3020409105809,14.3611402531866,1428.44228510672,0.0,1.0
2017-01-30,21.66,21.82,21.66,21.82,446929,14.2232417871066,14.3283072850723,14.2232417871066,14.3283072850723,680610.108785142,0.0,1.0
2017-01-31,21.84,21.85,21.6601,21.816,23051,14.3414404723181,14.3480070659409,14.2233074530429,14.3256806476232,35103.4361556449,0.0,1.0
2017-02-01,21.98,22.1083,21.92,22.015,232683,14.433372783038,14.5176221792193,14.3939732213009,14.456355860718,354343.535421629,0.0,1.0
2017-02-02,22.0,22.1034,21.9701,22.04,22655,14.4465059702838,14.5144045483441,14.4268718553514,14.4727723447752,34500.3837623589,0.0,1.0
2017-02-03,22.16,22.16,22.07,22.15,56455,14.5515714682495,14.5515714682495,14.4924721256437,14.5450048746266,85973.0375327288,0.0,1.0
2017-02-06,21.9,21.9,21.78,21.78,11644,14.3808400340552,14.3808400340552,14.3020409105809,14.3020409105809,17732.1769379346,0.0,1.0
2017-02-07,21.86,21.92,21.83,21.87,30400,14.3545736595638,14.3939732213009,14.3348738786952,14.3611402531866,46294.9312017529,0.0,1.0
2017-02-08,21.9627,21.9627,21.87,21.88,20792,14.4220125760705,14.4220125760705,14.3611402531866,14.3677068468095,31663.2963666726,0.0,1.0
2017-02-09,22.065,22.07,22.0199,22.0199,1570,14.4891888288323,14.4924721256437,14.4595734915932,14.4595734915932,2390.8895390379,0.0,1.0
2017-02-10,22.14,22.1422,22.09,22.09,1582,14.5384382810037,14.5398829316008,14.5056053128895,14.5056053128895,2409.16385398597,0.0,1.0
2017-02-13,22.2049,22.27,22.14,22.14,4201,14.5810554736161,14.6238039981009,14.5384382810037,14.5384382810037,6397.53309140013,0.0,1.0
2017-02-14,22.2947,22.2947,22.19,22.19,2671,14.6400234843493,14.6400234843493,14.571271249118,14.571271249118,4067.55793552245,0.0,1.0
2017-02-15,22.35,22.35,22.2041,22.21,10794,14.6763367470837,14.6763367470837,14.5805301461263,14.5844044363637,16437.7462957803,0.0,1.0
2017-02-16,22.32,22.3642,22.305,22.3642,1641,14.6566369662152,14.6856613100282,14.6467870757809,14.6856613100282,2499.01256914725,0.0,1.0
2017-02-17,22.23,22.2845,22.1892,22.1892,8779,14.5975376236094,14.633325558854,14.5707459216282,14.5707459216282,13369.1842440852,0.0,1.0
2017-02-21,22.27,22.28,22.22,22.22,11737,14.6238039981009,14.6303705917237,14.5909710299866,14.5909710299866,17873.802878782,0.0,1.0
2017-02-22,22.24,22.38,22.24,22.3099,6305,14.6041042172323,14.6960365279523,14.6041042172323,14.6500047066561,9601.62964562673,0.0,1.0
2017-02-23,22.27,22.29,22.23,22.29,7241,14.6238039981009,14.6369371853466,14.5975376236094,14.6369371853466,11027.0262115754,0.0,1.0
2017-02-24,22.1156,22.1156,22.1156,22.1156,3611,14.522415792564,14.522415792564,14.522415792564,14.522415792564,5499.04593978716,0.0,1.0
2017-02-27,22.035,22.1,22.035,22.09,2273,14.4694890479638,14.5121719065123,14.4694890479638,14.5056053128895,3461.45982307843,0.0,1.0
2017-02-28,21.9948,22.08,21.9948,22.08,3567,14.4430913415999,14.4990387192666,14.4430913415999,14.4990387192666,5432.04011831094,0.0,1.0
2017-03-01,22.2093,22.33,22.1674,22.25,10117,14.5839447748101,14.663203559838,14.5564307475304,14.6106708108552,15406.7703607939,0.0,1.0
2017-03-02,22.0298,22.1262,22.022,22.1,1875,14.4660744192799,14.5293763818042,14.460952476254,14.5121719065123,2855.36171063443,0.0,1.0
2017-03-03,22.13,22.13,22.011,22.0585,1859,14.5318716873809,14.5318716873809,14.4537292232689,14.4849205429775,2830.99595737035,0.0,1.0
2017-03-06,22.02,22.12,22.01,22.12,5565,14.4596391575295,14.525305093758,14.4530725639066,14.525305093758,8474.71355716298,0.0,1.0
2017-03-07,22.06,22.13,22.01,22.01,18542,14.4859055320209,14.5318716873809,14.4530725639066,14.4530725639066,28236.8623139113,0.0,1.0
2017-03-08,21.86,22.12,21.86,22.12,13179,14.3545736595638,14.525305093758,14.3545736595638,14.525305093758,20069.7663917073,0.0,1.0
2017-03-09,21.95,21.959,21.8577,21.959,2096,14.4136730021695,14.41958293643,14.3530633430305,14.41958293643,3191.91367759454,0.0,1.0
2017-03-10,22.15,22.17,22.071,22.071,8340,14.5450048746266,14.5581380618723,14.493128785006,14.493128785006,12700.648888902,0.0,1.0
2017-03-13,22.26,22.29,22.251,22.2699,2581,14.617237404478,14.6369371853466,14.6113274702174,14.6237383321646,3930.50057341199,0.0,1.0
2017-03-14,22.07,22.2,22.07,22.1434,5506,14.4924721256437,14.5778378427409,14.4924721256437,14.5406709228355,8384.86484200173,0.0,1.0
2017-03-15,22.2,22.2,22.1737,22.18,5589,14.5778378427409,14.5778378427409,14.5605677015128,14.5647046554952,8511.26218705911,0.0,1.0
2017-03-16,22.56,22.5852,22.47,22.47,7544,14.8142352131637,14.8307830290933,14.755135870558,14.755135870558,11488.452664014,0.0,1.0
2017-03-17,22.67,22.67,22.54,22.59,6329,14.8864677430151,14.8864677430151,14.801102025918,14.8339349940323,9638.17827552286,0.0,1.0
2017-03-20,22.55,22.5554,22.43,22.43,3095,14.8076686195408,14.8112145800972,14.7288694960666,14.7288694960666,4713.25039702059,0.0,1.0
2017-03-21,22.46,22.65,22.46,22.65,4470,14.7485692769351,14.8733345557694,14.7485692769351,14.8733345557694,6807.18231815251,0.0,1.0
2017-03-22,22.3599,22.3599,22.3599,22.3599,518,14.6828376747704,14.6828376747704,14.6828376747704,14.6828376747704,788.841261924604,0.0,1.0
2017-03-23,22.51,22.57,22.45,22.46,8312,14.7814022450494,14.8208018067866,14.7420026833123,14.7485692769351,12658.0088206898,0.0,1.0
2017-03-24,22.48,22.58,22.4592,22.55,9938,14.7617024641809,14.8273684004094,14.7480439494453,14.8076686195408,15134.178496152,0.0,1.0
2017-03-27,22.58,22.58,22.4429,22.4429,736,14.8273684004094,14.8273684004094,14.7373404018401,14.7373404018401,1120.8246501477,0.0,1.0
2017-03-28,22.6527,22.73,22.56,22.72,5189,14.8751075360476,14.9258673047523,14.8142352131637,14.9193007111294,7902.1183554571,0.0,1.0
2017-03-29,22.6128,22.65,22.5887,22.6299,10365,14.8489068274924,14.8733345557694,14.8330813368613,14.8601357025875,15784.4395363871,0.0,1.0
2017-03-30,22.75,22.761,22.6,22.6,3415,14.939000491998,14.9462237449831,14.8405015876551,14.8405015876551,5200.56546230218,0.0,1.0
2017-03-31,22.7,22.7199,22.49,22.49,3347,14.9061675238837,14.9192350451932,14.7682690578037,14.7682690578037,5097.01101092984,0.0,1.0
2017-04-03,22.455,22.55,22.4062,22.55,5813,14.7452859801237,14.8076686195408,14.7132410032442,14.8076686195408,8852.38273275626,0.0,1.0
2017-04-04,22.505,22.505,22.4516,22.4516,3705,14.778118948238,14.778118948238,14.7430533382919,14.7430533382919,5642.19474021364,0.0,1.0
2017-04-05,22.46,22.61,22.46,22.61,1687,14.7485692769351,14.847068181278,14.7485692769351,14.847068181278,2569.0641097815,0.0,1.0
2017-04-06,22.469,22.47,22.3439,22.3439,16496,14.7544792111957,14.755135870558,14.6723311249738,14.6723311249738,25121.091615267,0.0,1.0
2017-04-07,22.485,22.485,22.4101,22.4172,4964,14.7649857609923,14.7649857609923,14.7158019747571,14.7204642562293,7559.47495018097,0.0,1.0
2017-04-10,22.4001,22.53,22.37,22.53,6086,14.7092353811342,14.7945354322951,14.6894699343294,14.7945354322951,9268.12339782465,0.0,1.0
2017-04-11,22.4653,22.4653,22.38,22.4107,3234,14.7520495715553,14.7520495715553,14.6960365279523,14.7161959703745,4924.92787850226,0.0,1.0
2017-04-12,22.43,22.43,22.43,22.43,416,14.7288694960666,14.7288694960666,14.7288694960666,14.7288694960666,633.509584866092,0.0,1.0
2017-04-13,22.3158,22.37,22.27,22.31,2504,14.6538789968936,14.6894699343294,14.6238039981009,14.6500703725923,3813.24038582859,0.0,1.0
2017-04-17,22.31,22.48,22.31,22.48,7473,14.6500703725923,14.7617024641809,14.6500703725923,14.7617024641809,11380.3296339046,0.0,1.0
2017-04-18,22.19,22.27,22.0635,22.27,12184,14.571271249118,14.6238039981009,14.4882038397889,14.6238039981009,18554.5211105973,0.0,1.0
2017-04-19,22.18,22.25,22.1321,22.242,2157,14.5647046554952,14.6106708108552,14.5332506720417,14.6054175359569,3284.80811191385,0.0,1.0
2017-04-20,22.34,22.4,22.2401,22.25,1388,14.6697701534609,14.709169715198,14.6041698831685,14.6106708108552,2113.72909565898,0.0,1.0
2017-04-21,22.29,22.375,22.26,22.37,7993,14.6369371853466,14.6927532311409,14.617237404478,14.6894699343294,12172.2166149872,0.0,1.0
2017-04-24,22.73,23.0,22.62,22.62,21529,14.9258673047523,15.1031653325694,14.8536347749008,14.8536347749008,32785.6438763992,0.0,1.0
2017-04-25,22.9601,23.13,22.9601,23.13,2355,15.0769646240142,15.1885310496665,15.0769646240142,15.1885310496665,3586.33430855685,0.0,1.0
2017-04-26,23.09,23.15,22.9737,23.0,13219,15.1622646751751,15.2016642369122,15.0858951913413,15.1031653325694,20130.6807748675,0.0,1.0
2017-04-27,22.98,23.09,22.94,23.09,1951,15.0900321453237,15.1622646751751,15.0637657708322,15.1622646751751,2971.09903863881,0.0,1.0
2017-04-28,23.17,23.18,23.07,23.18,10565,15.2147974241579,15.2213640177808,15.1491314879294,15.2213640177808,16089.0114521882,0.0,1.0
2017-05-01,23.26,23.36,23.1827,23.36,6349,15.2738967667636,15.3395627029922,15.223136998059,15.3395627029922,9668.63546710297,0.0,1.0
2017-05-02,23.352,23.3695,23.29,23.29,3530,15.3343094280939,15.3458009669339,15.2935965476322,15.2935965476322,5375.69431388777,0.0,1.0
2017-05-03,23.31,23.36,23.2506,23.36,857,15.3067297348779,15.3395627029922,15.2677241687582,15.3395627029922,1305.09065920731,0.0,1.0
2017-05-04,23.358,23.358,23.15,23.15,4698,15.3382493842676,15.3382493842676,15.2016642369122,15.2016642369122,7154.39430216566,0.0,1.0
2017-05-05,23.64,23.64,23.5,23.5,1651,15.5234273244322,15.5234273244322,15.4314950137122,15.4314950137122,2514.2411649373,0.0,1.0
2017-05-08,23.4555,23.58,23.3804,23.58,7713,15.4022736720905,15.484027762695,15.3529585539828,15.484027762695,11745.8159328658,0.0,1.0
2017-05-09,23.3601,23.47,23.3501,23.47,2114,15.3396283689284,15.4117952328436,15.3330617753056,15.4117952328436,3219.32515001664,0.0,1.0
2017-05-10,23.55,23.55,23.36,23.36,13523,15.4643279818265,15.4643279818265,15.3395627029922,15.3395627029922,20593.630086885,0.0,1.0
2017-05-11,23.3659,23.48,23.3,23.48,2721,15.3434369932297,15.4183618264665,15.3001631412551,15.4183618264665,4143.70091447269,0.0,1.0
2017-05-12,23.29,23.37,23.2,23.37,3840,15.2935965476322,15.3461292966151,15.2344972050265,15.3461292966151,5847.78078337933,0.0,1.0
2017-05-15,23.4254,23.5,23.31,23.31,6337,15.3825082252857,15.4314950137122,15.3067297348779,15.3067297348779,9650.36115215488,0.0,1.0
2017-05-16,23.74,23.74,23.56,23.56,3221,15.5890932606607,15.5890932606607,15.4708945754493,15.4708945754493,4905.13070397522,0.0,1.0
2017-05-17,23.5496,23.67,23.5496,23.67,549,15.4640653180816,15.5431271053007,15.4640653180816,15.5431271053007,836.04990887376,0.0,1.0
2017-05-18,23.52,23.528,23.3723,23.47,1771,15.4446282009579,15.4498814758562,15.3476396131483,15.4117952328436,2696.98431441791,0.0,1.0
2017-05-19,23.71,23.83,23.58,23.58,5912,15.5693934797922,15.6481926032664,15.484027762695,15.484027762695,9003.14583107773,0.0,1.0
2017-05-22,23.89,23.9194,23.71,23.71,4772,15.6875921650036,15.7068979502548,15.5693934797922,15.5693934797922,7267.08591101201,0.0,1.0
2017-05-23,23.9151,23.9471,23.83,23.83,1474,15.704074314997,15.7250874145901,15.6481926032664,15.6481926032664,2244.69501945341,0.0,1.0
2017-05-24,23.97,23.97,23.77,23.7751,4977,15.7401249139864,15.7401249139864,15.6087930415293,15.612142004277,7579.27212470806,0.0,1.0
2017-05-25,23.95,23.99,23.9274,23.99,2300,15.7269917267407,15.7532581012321,15.7121512251531,15.7532581012321,3502.57703171158,0.0,1.0
2017-05-26,23.8605,23.89,23.85,23.89,4509,15.6682207138162,15.6875921650036,15.6613257905122,15.6875921650036,6866.57384173367,0.0,1.0
2017-05-30,23.9,23.9,23.8001,23.8001,665,15.6941587586264,15.6941587586264,15.6285584883341,15.6285584883341,1012.70162003835,0.0,1.0
2017-05-31,23.92,23.9856,23.92,23.94,4553,15.7072919458722,15.7503688000381,15.7072919458722,15.7204251331179,6933.57966320989,0.0,1.0
2017-06-01,24.0962,24.1,23.81,23.81,2896,15.8229953255069,15.8254906310836,15.6350594160207,15.6350594160207,4410.20134079857,0.0,1.0
2017-06-02,24.1201,24.19,24.09,24.18,4899,15.8386894842655,15.8845899736893,15.8189240374607,15.8780233800664,7460.48907754566,0.0,1.0
2017-06-05,24.06,24.1132,24.06,24.09,1569,15.7992242565921,15.8341585346657,15.7992242565921,15.8189240374607,2389.3666794589,0.0,1.0
2017-06-06,24.07,24.08,23.87,23.87,1967,15.805790850215,15.8123574438379,15.6744589777579,15.6744589777579,2995.4647919029,0.0,1.0
2017-06-07,24.0,24.14,23.94,23.94,3386,15.759824694855,15.851757005575,15.7204251331179,15.7204251331179,5156.40253451104,0.0,1.0
2017-06-08,24.0221,24.06,23.96,24.06,5508,15.7743368667615,15.7992242565921,15.7335583203636,15.7992242565921,8387.91056115973,0.0,1.0
2017-06-09,24.04,24.09,23.8,23.8,15382,15.7860910693464,15.8189240374607,15.6284928223979,15.6284928223979,23424.6260442554,0.0,1.0
2017-06-12,23.84,23.8758,23.78,23.78,975,15.6547591968893,15.6782676020591,15.6153596351522,15.6153596351522,1484.78808952991,0.0,1.0
2017-06-13,24.1,24.16,23.9,23.9,11395,15.8254906310836,15.8648901928207,15.6941587586264,15.6941587586264,17352.9849027623,0.0,1.0
2017-06-14,23.93,24.19,23.89,24.19,21983,15.713858539495,15.8845899736893,15.6875921650036,15.8845899736893,33477.0221252676,0.0,1.0
2017-06-15,23.58,23.6,23.46,23.46,5844,15.484027762695,15.4971609499408,15.4052286392208,15.4052286392208,8899.59137970543,0.0,1.0
2017-06-16,23.75,23.85,23.62,23.63,6278,15.5956598542836,15.6613257905122,15.5102941371865,15.5168607308093,9560.51243699359,0.0,1.0
2017-06-19,23.88,24.07,23.86,23.86,2484,15.6810255713807,15.805790850215,15.667892384135,15.667892384135,3782.78319424851,0.0,1.0
2017-06-20,23.87,23.9,23.69,23.81,3523,15.6744589777579,15.6941587586264,15.5562602925465,15.6350594160207,5365.03429683472,0.0,1.0
2017-06-21,23.81,23.82,23.61,23.61,2678,15.6350594160207,15.6416260096436,15.5037275435636,15.5037275435636,4078.21795257549,0.0,1.0
2017-06-22,23.72,23.84,23.72,23.84,2176,15.575960073415,15.6547591968893,15.575960073415,15.6547591968893,3313.74244391496,0.0,1.0
2017-06-23,23.84,23.88,23.84,23.88,576,15.6547591968893,15.6810255713807,15.6547591968893,15.6810255713807,877.167117506899,0.0,1.0
2017-06-26,23.79,23.94,23.79,23.94,3154,15.621926228775,15.7204251331179,15.621926228775,15.7204251331179,4803.09911218188,0.0,1.0
2017-06-27,23.3,23.35,23.28,23.3,5128,15.5980474677249,15.6315196725912,15.5846585857783,15.5980474677249,7660.08695942425,0.453636,1.0
2017-06-28,23.53,23.53,23.35,23.36,8458,15.7520196101101,15.7520196101101,15.6315196725912,15.6382141135645,12634.363397584,0.0,1.0
2017-06-29,23.43,23.53,23.35,23.48,3856,15.6850752003774,15.7520196101101,15.6315196725912,15.7185474052438,5760.00298664977,0.0,1.0
2017-06-30,23.68,23.81,23.41,23.81,2670,15.8524362247092,15.9394639573618,15.6716863184309,15.9394639573618,3988.38381077668,0.0,1.0
2017-07-03,23.7,23.79,23.7,23.79,889,15.8658251066558,15.9260750754152,15.8658251066558,15.9260750754152,1327.96749355073,0.0,1.0
2017-07-05,23.73,23.73,23.6,23.6,4520,15.8859084295756,15.8859084295756,15.798880696923,15.798880696923,6751.87072086538,0.0,1.0
2017-07-06,23.62,23.62,23.56,23.61,1880,15.8122695788696,15.8122695788696,15.77210293303,15.8055751378963,2808.30021133339,0.0,1.0
2017-07-07,23.72,23.72,23.59,23.63,3956,15.8792139886023,15.8792139886023,15.7921862559498,15.8189640198429,5909.38065746537,0.0,1.0
2017-07-10,23.72,23.72,23.66,23.72,11544,15.8792139886023,15.8792139886023,15.8390473427627,15.8792139886023,17244.1583189536,0.0,1.0
2017-07-11,23.69,23.72,23.69,23.72,1090,15.8591306656825,15.8792139886023,15.8591306656825,15.8792139886023,1628.2166118901,0.0,1.0
2017-07-12,23.93,23.93,23.92,23.92,832,16.019797249041,16.019797249041,16.0131028080678,16.0131028080678,1242.82222118584,0.0,1.0
2017-07-13,24.15,24.15,24.04,24.04,3850,16.167074950453,16.167074950453,16.093436099747,16.093436099747,5751.04032640084,0.0,1.0
2017-07-14,24.22,24.22,24.12,24.15,6291,16.2139360372659,16.2139360372659,16.1469916275332,16.167074950453,9397.34927100979,0.0,1.0
2017-07-17,24.32,24.34,24.23,24.34,4181,16.2808804469987,16.2942693289452,16.2206304782392,16.2942693289452,6245.48041680047,0.0,1.0
2017-07-18,24.37,24.41,24.3363,24.41,1507,16.314352651865,16.3411304157581,16.2917923857851,16.3411304157581,2251.12149919118,0.0,1.0
2017-07-19,24.55,24.55,24.47,24.47,6109,16.4348525893839,16.4348525893839,16.3812970615977,16.3812970615977,9125.48191012538,0.0,1.0
2017-07-20,24.75,24.75,24.55,24.55,8629,16.5687414088494,16.5687414088494,16.4348525893839,16.4348525893839,12889.7992146786,0.0,1.0
2017-07-21,24.68,24.68,24.68,24.68,253,16.5218803220365,16.5218803220365,16.5218803220365,16.5218803220365,377.925507163482,0.0,1.0
2017-07-24,24.71,24.72,24.68,24.69,2571,16.5419636449563,16.5486580859296,16.5218803220365,16.5285747630097,3840.49991666922,0.0,1.0
2017-07-25,24.72,24.72,24.72,24.72,843,16.5486580859296,16.5486580859296,16.5486580859296,16.5486580859296,1259.25376497555,0.0,1.0
2017-07-26,24.84,24.96,24.74,24.76,3993,16.6289913776088,16.7093246692881,16.5620469678761,16.5754358498227,5964.65039566715,0.0,1.0
2017-07-27,24.81,24.9,24.64,24.87,10956,16.608908054689,16.6691580234485,16.4951025581434,16.6490747005287,16365.8176145578,0.0,1.0
2017-07-28,24.65,24.72,24.65,24.72,6778,16.5017969991167,16.5486580859296,16.5017969991167,16.5486580859296,10124.8185278817,0.0,1.0
2017-07-31,24.84,25.0,24.76,24.92,7497,16.6289913776088,16.7361024331812,16.5754358498227,16.682546905395,11198.843981046,0.0,1.0
2017-08-01,24.95,25.0,24.89,24.94,11123,16.7026302283148,16.7361024331812,16.6624635824752,16.6959357873416,16615.2783248199,0.0,1.0
2017-08-02,24.98,25.0,24.94,24.94,685,16.7227135512346,16.7361024331812,16.6959357873416,16.6959357873416,1023.2370450869,0.0,1.0
2017-08-03,25.12,25.15,24.94,24.95,4282,16.8164357248605,16.8365190477803,16.6959357873416,16.7026302283148,6396.35186432423,0.0,1.0
2017-08-04,25.05,25.08,25.0,25.05,8040,16.7695746380476,16.7896579609674,16.7361024331812,16.7695746380476,12009.9647335747,0.0,1.0
2017-08-07,25.32,25.32,25.1,25.29,892,16.9503245443259,16.9503245443259,16.8030468429139,16.9302412214061,1332.44882367521,0.0,1.0
2017-08-08,25.22,25.3,25.22,25.3,1716,16.8833801345932,16.9369356623794,16.8833801345932,16.9369356623794,2563.32083119579,0.0,1.0
2017-08-09,25.03,25.06,24.87,25.06,1883,16.756185756101,16.7762690790208,16.6490747005287,16.7762690790208,2812.78154145786,0.0,1.0
2017-08-10,24.72,24.72,24.72,24.72,109,16.5486580859296,16.5486580859296,16.5486580859296,16.5486580859296,162.82166118901,0.0,1.0
2017-08-11,24.65,24.65,24.6,24.65,1170,16.5017969991167,16.5017969991167,16.4683247942503,16.5017969991167,1747.71874854258,0.0,1.0
2017-08-14,24.81,24.83,24.75,24.75,2816,16.608908054689,16.6222969366356,16.5687414088494,16.5687414088494,4206.47521016746,0.0,1.0
2017-08-15,24.62,24.68,24.62,24.68,1225,16.4817136761968,16.5218803220365,16.4817136761968,16.5218803220365,1829.87646749118,0.0,1.0
2017-08-16,24.93,24.93,24.68,24.68,10247,16.6892413463683,16.6892413463683,16.5218803220365,16.5218803220365,15306.7299284751,0.0,1.0
2017-08-17,24.66,24.88,24.63,24.88,5273,16.5084914400899,16.6557691415019,16.4884081171701,16.6557691415019,7876.68458210691,0.0,1.0
2017-08-18,24.71,24.71,24.65,24.71,2312,16.5419636449563,16.5419636449563,16.5017969991167,16.5419636449563,3453.61174925681,0.0,1.0
2017-08-21,24.62,24.8,24.61,24.8,7838,16.4817136761968,16.6022136137157,16.4750192352236,16.6022136137157,11708.2218385272,0.0,1.0
2017-08-22,24.86,24.97,24.78,24.97,3030,16.6423802595554,16.7160191102614,16.5888247317692,16.7160191102614,4526.14342571285,0.0,1.0
2017-08-23,25.02,25.17,24.81,24.82,26788,16.7494913151277,16.8499079297268,16.608908054689,16.6156024956623,40015.2904580846,0.0,1.0
2017-08-24,24.83,25.0,24.83,25.0,343,16.6222969366356,16.7361024331812,16.6222969366356,16.7361024331812,512.365410897527,0.0,1.0
2017-08-25,25.0,25.11,24.91,24.91,8360,16.7361024331812,16.8097412838872,16.6758524644217,16.6758524644217,12487.9732801846,0.0,1.0
2017-08-28,25.01,25.05,25.01,25.04,866,16.7427968741545,16.7695746380476,16.7427968741545,16.7628801970743,1293.61062926314,0.0,1.0
2017-08-29,24.96,25.0677,24.94,24.94,1169,16.7093246692881,16.7814237985702,16.6959357873416,16.6959357873416,1746.22497183443,0.0,1.0
2017-08-30,24.97,24.97,24.93,24.93,492,16.7160191102614,16.7160191102614,16.6892413463683,16.6892413463683,734.93814041278,0.0,1.0
2017-08-31,25.11,25.18,24.96,24.96,3437,16.8097412838872,16.8566023707001,16.7093246692881,16.7093246692881,5134.11054593237,0.0,1.0
2017-09-01,25.31,25.31,25.31,25.31,45,16.9436301033526,16.9436301033526,16.9436301033526,16.9436301033526,67.2199518670228,0.0,1.0
2017-09-05,25.15,25.21,25.15,25.15,12619,16.8365190477803,16.8766856936199,16.8365190477803,16.8365190477803,18849.9682802213,0.0,1.0
2017-09-06,25.11,25.18,24.92,24.93,9002,16.8097412838872,16.8566023707001,16.682546905395,16.6892413463683,13446.9779268208,0.0,1.0
2017-09-07,25.19,25.25,25.19,25.24,1827,16.8632968116734,16.903463457513,16.8632968116734,16.8967690165397,2729.13004580111,0.0,1.0
2017-09-08,25.35,25.39,25.23,25.26,2203,16.9704078672457,16.9971856311388,16.8900745755665,16.9101578984863,3290.7900880678,0.0,1.0
2017-09-11,25.45,25.46,25.45,25.46,4685,17.0373522769785,17.0440467179517,17.0373522769785,17.0440467179517,6998.34387771111,0.0,1.0
2017-09-12,25.46,25.59,25.38,25.38,28744,17.0440467179517,17.1310744506043,16.9904911901655,16.9904911901655,42937.1176992378,0.0,1.0
2017-09-13,25.49,25.51,25.45,25.45,1318,17.0641300408715,17.0775189228181,17.0373522769785,17.0373522769785,1968.79770134969,0.0,1.0
2017-09-14,25.4,25.4,25.4,25.4,264,17.0038800721121,17.0038800721121,17.0038800721121,17.0038800721121,394.357050953199,0.0,1.0
2017-09-15,25.43,25.5,25.37,25.37,4985,17.0239633950319,17.0708244818448,16.9837967491923,16.9837967491923,7446.47689015795,0.0,1.0
2017-09-18,25.49,25.6,25.38,25.42,3062,17.0641300408715,17.1377688915775,16.9904911901655,17.0172689540586,4573.94428037386,0.0,1.0
2017-09-19,25.57,25.57,25.43,25.43,692,17.1176855686577,17.1176855686577,17.0239633950319,17.0239633950319,1033.69348204399,0.0,1.0
2017-09-20,25.63,25.78,25.61,25.63,8980,17.1578522144974,17.2582688290964,17.1444633325508,17.1578522144974,13414.1148392414,0.0,1.0
2017-09-21,25.44,25.55,25.44,25.51,5395,17.0306578360052,17.1042966867112,17.0306578360052,17.0775189228181,8058.92534050193,0.0,1.0
2017-09-22,25.59,25.61,25.51,25.61,512,17.1310744506043,17.1444633325508,17.0775189228181,17.1444633325508,764.813674575901,0.0,1.0
2017-09-25,25.51,25.52,25.4,25.4,3673,17.0775189228181,17.0842133637914,17.0038800721121,17.0038800721121,5486.6418490572,0.0,1.0
2017-09-26,25.31,25.45,25.21,25.43,10101,17.0285597982042,17.1227517528367,16.9612798306095,17.1092957593177,15013.3841634077,0.126866,1.0
2017-09-27,25.58,25.58,25.2,25.2,4222,17.2102157107097,17.2102157107097,16.9545518338501,16.9545518338501,6275.2705611234,0.0,1.0
2017-09-28,25.46,25.46,25.23,25.23,1847,17.1294797495961,17.1294797495961,16.9747358241284,16.9747358241284,2745.24507967668,0.0,1.0
2017-09-29,25.51,25.51,25.38,25.38,614,17.1631197333934,17.1631197333934,17.0756557755204,17.0756557755204,912.604482361388,0.0,1.0
2017-10-02,25.432,25.4868,25.38,25.3812,2226,17.1106413586696,17.1475107809115,17.0756557755204,17.0764631351315,3308.56283018965,0.0,1.0
2017-10-03,25.42,25.44,25.42,25.44,2185,17.1025677625583,17.1160237560772,17.1025677625583,17.1160237560772,3247.62344293098,0.0,1.0
2017-10-04,25.42,25.42,25.39,25.42,4629,17.1025677625583,17.1025677625583,17.0823837722799,17.1025677625583,6880.20545415447,0.0,1.0
2017-10-05,25.47,25.47,25.37,25.44,2820,17.1362077463556,17.1362077463556,17.0689277787609,17.1160237560772,4191.44078218095,0.0,1.0
2017-10-06,25.37,25.41,25.36,25.41,1661,17.0689277787609,17.0958397657988,17.0621997820015,17.0958397657988,2468.78834723496,0.0,1.0
2017-10-09,25.36,25.54,25.36,25.37,6244,17.0621997820015,17.1833037236718,17.0621997820015,17.0689277787609,9280.62278153824,0.0,1.0
2017-10-10,25.62,25.67,25.62,25.62,1751,17.2371276977476,17.2707676815449,17.2371276977476,17.2371276977476,2602.5577339003,0.0,1.0
2017-10-11,25.68,25.68,25.58,25.58,866,17.2774956783043,17.2774956783043,17.2102157107097,17.2102157107097,1287.15876502437,0.0,1.0
2017-10-12,25.7,25.7,25.69,25.7,1082,17.2909516718233,17.2909516718233,17.2842236750638,17.2909516718233,1608.2052930212,0.0,1.0
2017-10-13,25.93,25.95,25.79,25.95,3834,17.4456955972909,17.4591515908099,17.3515036426584,17.4591515908099,5698.57587194391,0.0,1.0
2017-10-16,25.68,25.84,25.68,25.79,5364,17.2774956783043,17.3851436264558,17.2774956783043,17.3515036426584,7972.65544525485,0.0,1.0
2017-10-17,25.7,25.76,25.62,25.76,26293,17.2909516718233,17.3313196523801,17.2371276977476,17.3313196523801,39079.9831510226,0.0,1.0
2017-10-18,25.64,25.76,25.6,25.6,2101,17.2505836912665,17.3313196523801,17.2236717042286,17.2236717042286,3122.77201537666,0.0,1.0
2017-10-19,25.53,25.55,25.53,25.55,773,17.1765757269124,17.1900317204313,17.1765757269124,17.1900317204313,1148.9303988035,0.0,1.0
2017-10-20,25.66,25.69,25.56,25.56,2021,17.2640396847854,17.2842236750638,17.1967597171908,17.1967597171908,3003.86589389635,0.0,1.0
2017-10-23,25.61,25.71,25.55,25.55,5090,17.2303997009881,17.2976796685827,17.1900317204313,17.1900317204313,7565.40197918477,0.0,1.0
2017-10-24,25.62,25.71,25.61,25.61,2541,17.2371276977476,17.2976796685827,17.2303997009881,17.2303997009881,3776.75568351836,0.0,1.0
2017-10-25,25.55,25.65,25.55,25.63,7596,17.1900317204313,17.2573116880259,17.1900317204313,17.243855694507,11290.1362345555,0.0,1.0
2017-10-26,25.64,25.77,25.64,25.77,506,17.2505836912665,17.3380476491395,17.2505836912665,17.3380476491395,752.081218362965,0.0,1.0
2017-10-27,25.52,25.56,25.52,25.56,628,17.1698477301529,17.1967597171908,17.1698477301529,17.1967597171908,933.41305362044,0.0,1.0
2017-10-30,25.57,25.65,25.57,25.6,893,17.2034877139502,17.2573116880259,17.2034877139502,17.2236717042286,1327.28958102397,0.0,1.0
2017-10-31,25.74,25.77,25.57,25.57,16631,17.3178636588611,17.3380476491395,17.2034877139502,17.2034877139502,24719.0963292381,0.0,1.0
2017-11-01,25.78,25.9,25.71,25.81,8914,17.344775645899,17.4255116070126,17.2976796685827,17.3649596361774,13249.1145859436,0.0,1.0
2017-11-02,25.77,25.78,25.72,25.77,4549,17.3380476491395,17.344775645899,17.3044076653422,17.3380476491395,6761.29933267418,0.0,1.0
2017-11-03,25.67,25.77,25.64,25.77,3462,17.2707676815449,17.3380476491395,17.2505836912665,17.3380476491395,5145.66240706044,0.0,1.0
2017-11-06,25.68,25.69,25.5,25.5,4802,17.2774956783043,17.2842236750638,17.156391736634,17.156391736634,7137.33994185567,0.0,1.0
2017-11-07,25.59,25.63,25.5,25.5,2910,17.2169437074692,17.243855694507,17.156391736634,17.156391736634,4325.21016884629,0.0,1.0
2017-11-08,25.6,25.62,25.58,25.62,882,17.2236717042286,17.2371276977476,17.2102157107097,17.2371276977476,1310.93998932043,0.0,1.0
2017-11-09,25.41,25.47,25.31,25.46,3841,17.0958397657988,17.1362077463556,17.0285597982042,17.1294797495961,5708.98015757342,0.0,1.0
2017-11-10,25.37,25.37,25.37,25.37,489,17.0689277787609,17.0689277787609,17.0689277787609,17.0689277787609,726.813667548401,0.0,1.0
2017-11-13,25.42,25.6,25.33,25.33,5352,17.1025677625583,17.2236717042286,17.0420157917231,17.0420157917231,7954.81952703277,0.0,1.0
2017-11-14,25.43,25.47,25.43,25.47,2499,17.1092957593177,17.1362077463556,17.1092957593177,17.1362077463556,3714.32996974121,0.0,1.0
2017-11-15,25.28,25.29,25.22,25.22,2130,17.0083758079258,17.0151038046852,16.968007827369,16.968007827369,3165.87548441327,0.0,1.0
2017-11-16,25.57,25.6,25.4,25.48,3534,17.2034877139502,17.2236717042286,17.0891117690393,17.142935743115,5252.67791639274,0.0,1.0
2017-11-17,25.46,25.46,25.44,25.44,1068,17.1294797495961,17.1294797495961,17.1160237560772,17.1160237560772,1587.39672176215,0.0,1.0
2017-11-20,25.52,25.58,25.41,25.41,1220,17.1698477301529,17.2102157107097,17.0958397657988,17.0958397657988,1813.31835257474,0.0,1.0
2017-11-21,25.81,25.81,25.66,25.66,7305,17.3649596361774,17.3649596361774,17.2640396847854,17.2640396847854,10857.6152176709,0.0,1.0
2017-11-22,25.85,25.99,25.77,25.84,1401,17.3918716232152,17.4860635778477,17.3380476491395,17.3851436264558,2082.34345242395,0.0,1.0
2017-11-24,25.99,25.99,25.96,25.96,484,17.4860635778477,17.4860635778477,17.4658795875693,17.4658795875693,719.382034955882,0.0,1.0
2017-11-27,25.91,26.0,25.9,25.99,9633,17.432239603772,17.4927915746072,17.4255116070126,17.4860635778477,14317.7833527479,0.0,1.0
2017-11-28,25.84,25.93,25.72,25.84,4155,17.3851436264558,17.4456955972909,17.3044076653422,17.3851436264558,6175.68668438363,0.0,1.0
2017-11-29,25.76,25.79,25.76,25.79,1352,17.3313196523801,17.3515036426584,17.3313196523801,17.3515036426584,2009.51345301725,0.0,1.0
2017-11-30,25.92,26.02,25.86,26.02,13184,17.4389676005315,17.5062475681261,17.3985996199747,17.5062475681261,19595.7288199552,0.0,1.0
2017-12-01,25.68,25.87,25.67,25.8,2383,17.2774956783043,17.4053276167342,17.2707676815449,17.3582316394179,3541.91609359476,0.0,1.0
2017-12-04,25.8,25.8,25.69,25.8,1943,17.3582316394179,17.3582316394179,17.2842236750638,17.3582316394179,2887.93242545305,0.0,1.0
2017-12-05,25.63,25.63,25.63,25.63,274,17.243855694507,17.243855694507,17.243855694507,17.243855694507,407.253466070065,0.0,1.0
2017-12-06,25.48,25.55,25.48,25.52,4134,17.142935743115,17.1900317204313,17.142935743115,17.1698477301529,6144.47382749508,0.0,1.0
2017-12-07,25.47,25.5,25.42,25.42,1125,17.1362077463556,17.156391736634,17.1025677625583,17.1025677625583,1672.11733331687,0.0,1.0
2017-12-08,25.6,25.6,25.51,25.51,2175,17.2236717042286,17.2236717042286,17.1631197333934,17.1631197333934,3232.76017774595,0.0,1.0
2017-12-11,25.63,25.65,25.6,25.63,3337,17.243855694507,17.2573116880259,17.2236717042286,17.243855694507,4959.87159224747,0.0,1.0
2017-12-12,25.65,25.75,25.59,25.59,2235,17.2573116880259,17.3245916556206,17.2169437074692,17.2169437074692,3321.93976885619,0.0,1.0
2017-12-13,25.94,25.94,25.81,25.81,1298,17.4524235940504,17.4524235940504,17.3649596361774,17.3649596361774,1929.25182101804,0.0,1.0
2017-12-14,25.88,25.96,25.81,25.81,2857,17.4120556134936,17.4658795875693,17.3649596361774,17.3649596361774,4246.4348633656,0.0,1.0
2017-12-15,25.82,25.86,25.8,25.86,1446,17.3716876329368,17.3985996199747,17.3582316394179,17.3985996199747,2149.22814575662,0.0,1.0
2017-12-18,25.97,26.18,25.93,25.94,13285,17.4726075843288,17.6138955162776,17.4456955972909,17.4524235940504,19745.8477983241,0.0,1.0
2017-12-19,26.09,26.11,25.98,26.11,1730,17.5533435454424,17.5667995389613,17.4793355810883,17.5667995389613,2571.34487701172,0.0,1.0
2017-12-20,26.05,26.11,26.05,26.11,3303,17.5264315584045,17.5667995389613,17.5264315584045,17.5667995389613,4909.33649061834,0.0,1.0
2017-12-21,26.11,26.26,26.05,26.26,4782,17.5667995389613,17.6677194903533,17.5264315584045,17.6677194903533,7107.61341148558,0.0,1.0
2017-12-22,26.32,26.32,26.16,26.16,3194,17.7080874709101,17.7080874709101,17.6004395227586,17.6004395227586,4747.3269001014,0.0,1.0
2017-12-26,26.25,26.35,26.25,26.35,1990,17.6609914935938,17.7282714611884,17.6609914935938,17.7282714611884,2957.78977182273,0.0,1.0
2017-12-27,26.31,26.31,26.04,26.23,6211,17.8166430258243,17.8166430258243,17.6338040438033,17.7624685126329,9171.84060785995,0.171349,1.0
2017-12-28,26.33,26.35,26.26,26.31,56898,17.8301866541222,17.84373028242,17.7827839550797,17.8166430258243,84021.797924008,0.0,1.0
2017-12-29,26.37,26.39,26.21,26.21,1933,17.8572739107179,17.8708175390157,17.7489248843351,17.7489248843351,2854.47881097943,0.0,1.0
2018-01-02,26.54,26.64,26.41,26.48,13004,17.9723947512496,18.0401128927389,17.8843611673136,17.9317638663561,19203.1259482548,0.0,1.0
2018-01-03,26.75,26.82,26.69,26.71,4455,18.1146028483771,18.1620055474196,18.0739719634835,18.0875155917814,6578.7393186308,0.0,1.0
2018-01-04,26.83,27.05,26.78,26.88,417146,18.1687773615685,18.3177572728449,18.1349182908239,18.2026364323131,616003.320271508,0.0,1.0
2018-01-05,27.05,27.15,26.91,26.91,11035,18.3177572728449,18.3854754143341,18.2229518747599,18.2229518747599,16295.4856074278,0.0,1.0
2018-01-08,27.08,27.25,27.02,27.07,2613,18.3380727152916,18.4531935558234,18.2974418303981,18.3313009011427,3858.64104143263,0.0,1.0
2018-01-09,27.18,27.18,27.1,27.1,4292,18.4057908567809,18.4057908567809,18.3516163435895,18.3516163435895,6338.03572515453,0.0,1.0
2018-01-10,27.26,27.35,27.17,27.35,3489,18.4599653699723,18.5209116973126,18.399019042632,18.5209116973126,5152.23826772231,0.0,1.0
2018-01-11,27.32,27.33,27.13,27.13,3208,18.5005962548659,18.5073680690148,18.3719317860363,18.3719317860363,4737.28299307915,0.0,1.0
2018-01-12,27.35,27.5,27.32,27.46,5724,18.5209116973126,18.6224889095465,18.5005962548659,18.5954016529508,8452.68324575597,0.0,1.0
2018-01-16,27.48,27.5,27.35,27.44,27761,18.6089452812487,18.6224889095465,18.5209116973126,18.581858024653,40994.9230582513,0.0,1.0
2018-01-17,27.59,27.76,27.42,27.76,1020,18.6834352368869,18.7985560774186,18.5683143963551,18.7985560774186,1506.24334567978,0.0,1.0
2018-01-18,27.33,27.42,27.33,27.38,1908,18.5073680690148,18.5683143963551,18.5073680690148,18.5412271397594,2817.56108191865,0.0,1.0
2018-01-19,27.64,27.65,27.35,27.45,14621,18.7172943076315,18.7240661217804,18.5209116973126,18.5886298388019,21590.964663906,0.0,1.0
2018-01-22,27.59,27.71,27.5,27.5,3761,18.6834352368869,18.764697006674,18.6224889095465,18.6224889095465,5553.90315990358,0.0,1.0
2018-01-23,27.5,27.68,27.5,27.54,5650,18.6224889095465,18.7443815642272,18.6224889095465,18.6495761661422,8343.40676773606,0.0,1.0
2018-01-24,27.57,27.81,27.56,27.6,5258,18.669891608589,18.8324151481632,18.6631197944401,18.6902070510358,7764.53677606304,0.0,1.0
2018-01-25,27.57,27.94,27.57,27.65,8762,18.669891608589,18.9204487320993,18.669891608589,18.7240661217804,12938.9256812218,0.0,1.0
2018-01-26,27.81,27.89,27.71,27.88,2412,18.8324151481632,18.8865896613546,18.764697006674,18.8798178472057,3561.82249978396,0.0,1.0
2018-01-29,27.7,27.7,27.6,27.66,17028,18.757925192525,18.757925192525,18.6902070510358,18.7308379359293,25145.4036178778,0.0,1.0
2018-01-30,27.35,27.69,27.35,27.54,3249,18.5209116973126,18.7511533783761,18.5209116973126,18.6495761661422,4797.82806873885,0.0,1.0
2018-01-31,27.46,27.5,27.46,27.5,494,18.5954016529508,18.6224889095465,18.5954016529508,18.6224889095465,729.494326240993,0.0,1.0
2018-02-01,27.51,27.83,27.51,27.55,5544,18.6292607236955,18.8459587764611,18.6292607236955,18.6563479802912,8186.87559651833,0.0,1.0
2018-02-02,27.2,27.38,27.2,27.36,2622,18.4193344850787,18.5412271397594,18.4193344850787,18.5276835114616,3871.93142389451,0.0,1.0
2018-02-05,26.32,27.01,25.9,26.63,9528,17.8234148399733,18.2906700162492,17.5389986457184,18.03334107859,14070.0848996441,0.0,1.0
2018-02-06,26.13,26.14,25.56,25.56,18721,17.6947503711437,17.7015221852926,17.3087569646549,17.3087569646549,27645.4722298737,0.0,1.0
2018-02-07,26.04,26.5,25.99,26.15,5514,17.6338040438033,17.9453074946539,17.5999449730587,17.7082939994415,8142.57432164543,0.0,1.0
2018-02-08,25.45,25.98,25.41,25.98,3967,17.2342670090167,17.5931731589098,17.207179752421,17.5931731589098,5858.10524736441,0.0,1.0
2018-02-09,25.44,25.47,24.83,25.47,11904,17.2274951948678,17.2478106373145,16.8144145317833,17.2478106373145,17578.7458695805,0.0,1.0
2018-02-12,25.89,25.96,25.66,25.77,2440,17.5322268315694,17.5796295306119,17.3764751061441,17.4509650617823,3603.17035633204,0.0,1.0
2018-02-13,25.94,25.94,25.66,25.66,7213,17.5660859023141,17.5660859023141,17.3764751061441,17.3764751061441,10651.5031886159,0.0,1.0
2018-02-14,26.1,26.1,25.73,25.73,8896,17.6744349286969,17.6744349286969,17.4238778051866,17.4238778051866,13136.8047089876,0.0,1.0
2018-02-15,26.33,26.44,26.26,26.26,3922,17.8301866541222,17.9046766097604,17.7827839550797,17.7827839550797,5791.653335055,0.0,1.0
2018-02-16,26.45,26.71,26.41,26.42,3014,17.9114484239093,18.0875155917814,17.8843611673136,17.8911329814625,4450.80141556751,0.0,1.0
2018-02-20,26.55,26.62,26.42,26.47,1392,17.9791665653986,18.026569264441,17.8911329814625,17.9249920522071,2055.57915410417,0.0,1.0
2018-02-21,26.5,26.8,26.5,26.73,1793,17.9453074946539,18.1484619191217,17.9453074946539,18.1010592200792,2647.73952823907,0.0,1.0
2018-02-22,26.5231,26.5231,26.5231,26.5231,685,17.9609503853379,17.9609503853379,17.9609503853379,17.9609503853379,1011.54577626535,0.0,1.0
2018-02-23,26.98,27.0,26.71,26.71,1333,18.2703545738024,18.2838982021002,18.0875155917814,18.0875155917814,1968.45331352073,0.0,1.0
2018-02-26,27.0,27.0,26.78,26.78,1377,18.2838982021002,18.2838982021002,18.1349182908239,18.1349182908239,2033.42851666771,0.0,1.0
2018-02-27,26.71,26.98,26.65,26.92,3503,18.0875155917814,18.2703545738024,18.0468847068878,18.2297236889088,5172.91219599634,0.0,1.0
2018-02-28,26.59,26.59,26.59,26.59,391,18.0062538219943,18.0062538219943,18.0062538219943,18.0062538219943,577.393282510582,0.0,1.0
2018-03-01,25.97,26.18,25.96,26.18,1554,17.5864013447608,17.7286094418883,17.5796295306119,17.7286094418883,2294.80603841803,0.0,1.0
2018-03-02,25.89,25.89,25.74,25.77,1578,17.5322268315694,17.5322268315694,17.4306496193355,17.4509650617823,2330.24705831637,0.0,1.0
2018-03-05,26.1,26.1,25.69,25.69,1087,17.6744349286969,17.6744349286969,17.3967905485909,17.3967905485909,1605.18285956267,0.0,1.0
2018-03-06,26.37,26.37,26.37,26.37,241,17.8572739107179,17.8572739107179,17.8572739107179,17.8572739107179,355.886908145909,0.0,1.0
2018-03-07,26.08,26.29,26.08,26.29,1844,17.660891300399,17.8030993975265,17.660891300399,17.8030993975265,2723.05169552306,0.0,1.0
2018-03-08,26.25,26.38,26.25,26.36,1590,17.7760121409308,17.8640457248668,17.7760121409308,17.850502096569,2347.96756826554,0.0,1.0
2018-03-09,26.4,26.46,26.15,26.15,2509,17.8775893531647,17.9182202380582,17.7082939994415,17.7082939994415,3705.06328853977,0.0,1.0
2018-03-12,26.35,26.67,26.35,26.6,2042,17.84373028242,18.0604283351857,17.84373028242,18.0130256361432,3015.44010968443,0.0,1.0
2018-03-13,26.3,26.69,26.3,26.58,12499,17.8098712116754,18.0739719634835,17.8098712116754,17.9994820078453,18457.3878212271,0.0,1.0
2018-03-14,26.35,26.37,26.28,26.31,5891,17.84373028242,17.8572739107179,17.7963275833776,17.8166430258243,8699.29367588197,0.0,1.0
2018-03-15,26.5,26.58,26.14,26.25,14435,17.9453074946539,17.9994820078453,17.7015221852926,17.7760121409308,21316.2967596938,0.0,1.0
2018-03-16,26.33,26.34,26.3,26.3,1072,17.8301866541222,17.8369584682711,17.8098712116754,17.8098712116754,1583.0322221262,0.0,1.0
2018-03-19,26.18,26.41,25.94,26.3,20713,17.7286094418883,17.8843611673136,17.5660859023141,17.8098712116754,30587.0768814366,0.0,1.0
2018-03-20,26.17,26.27,26.14,26.15,2055,17.7218376277394,17.7895557692286,17.7015221852926,17.7082939994415,3034.63732879603,0.0,1.0
2018-03-21,26.17,26.37,26.05,26.07,6633,17.7218376277394,17.8572739107179,17.6405758579523,17.6541194862501,9795.01187440586,0.0,1.0
2018-03-22,25.75,26.14,25.75,26.14,3622,17.4374214334845,17.7015221852926,17.4374214334845,17.7015221852926,5348.64058632565,0.0,1.0
2018-03-23,25.38,25.8,25.38,25.75,8820,17.1868643099742,17.4712805042291,17.1868643099742,17.4374214334845,13024.5748126428,0.0,1.0
2018-03-26,26.0,26.04,25.58,25.79,8042,17.6067167872076,17.6338040438033,17.3223005929527,17.4645086900802,11875.6950842714,0.0,1.0
2018-03-27,25.97,26.1,25.71,25.71,3256,17.5864013447608,17.6744349286969,17.4103341768888,17.4103341768888,4808.16503287587,0.0,1.0
2018-03-28,25.77,25.77,25.77,25.77,518,17.4509650617823,17.4509650617823,17.4509650617823,17.4509650617823,764.935346139342,0.0,1.0
2018-03-29,26.15,26.15,26.1,26.1,540,17.7082939994415,17.7082939994415,17.6744349286969,17.6744349286969,797.422947712826,0.0,1.0
2018-04-02,25.79,26.21,25.72,26.21,2812,17.4645086900802,17.7489248843351,17.4171059910377,17.7489248843351,4152.50616475641,0.0,1.0
2018-04-03,25.85,25.93,25.75,25.93,13477,17.5051395749737,17.5593140881651,17.4374214334845,17.5593140881651,19901.6093820848,0.0,1.0
2018-04-04,26.05,26.08,25.59,25.87,2650,17.6405758579523,17.660891300399,17.3290724071017,17.5186832032716,3913.27928044256,0.0,1.0
2018-04-05,26.13,26.32,26.13,26.25,2052,17.6947503711437,17.8234148399733,17.6947503711437,17.7760121409308,3030.20720130873,0.0,1.0
2018-04-06,25.84,26.2,25.8,26.2,9830,17.4983677608248,17.7421530701861,17.4712805042291,17.7421530701861,14516.0510666983,0.0,1.0
2018-04-09,26.24,26.4,26.24,26.4,1104,17.7692403267818,17.8775893531647,17.7692403267818,17.8775893531647,1630.286915324,0.0,1.0
2018-04-10,26.44,26.63,26.42,26.53,2319,17.9046766097604,18.03334107859,17.8911329814625,17.9656229371007,3424.48854767785,0.0,1.0
2018-04-11,26.8,26.8,26.75,26.75,758,18.1484619191217,18.1484619191217,18.1146028483771,18.1146028483771,1119.34554512282,0.0,1.0
2018-04-12,26.65,26.73,26.54,26.58,3544,18.0468847068878,18.1010592200792,17.9723947512496,17.9994820078453,5233.45727165603,0.0,1.0
2018-04-13,26.74,26.77,26.41,26.67,10653,18.1078310342281,18.1281464766749,17.8843611673136,18.0604283351857,15731.3827073792,0.0,1.0
2018-04-16,26.68,26.68,26.56,26.64,4064,18.0672001493346,18.0672001493346,17.9859383795475,18.0401128927389,6001.34603612023,0.0,1.0
2018-04-17,26.71,26.82,26.71,26.82,605,18.0875155917814,18.1620055474196,18.0875155917814,18.1620055474196,893.40904327085,0.0,1.0
2018-04-18,26.91,26.98,26.85,26.87,834,18.2229518747599,18.2703545738024,18.1823209898663,18.1958646181642,1231.57544146759,0.0,1.0
2018-04-19,26.91,26.91,26.81,26.9,1311,18.2229518747599,18.2229518747599,18.1552337332706,18.216180060611,1935.96571194725,0.0,1.0
2018-04-20,26.91,26.91,26.91,26.91,677,18.2229518747599,18.2229518747599,18.2229518747599,18.2229518747599,999.732102965894,0.0,1.0
2018-04-23,26.86,26.86,26.76,26.76,626,18.1890928040153,18.1890928040153,18.121374662526,18.121374662526,924.419935681904,0.0,1.0
2018-04-24,26.73,26.9,26.72,26.9,1144,18.1010592200792,18.216180060611,18.0942874059303,18.216180060611,1689.35528182125,0.0,1.0
2018-04-25,26.61,26.66,26.6,26.66,1459,18.0197974502921,18.0536565210367,18.0130256361432,18.0536565210367,2154.51866798706,0.0,1.0
2018-04-26,26.67,26.8,26.66,26.8,1948,18.0604283351857,18.1484619191217,18.0536565210367,18.1484619191217,2876.62944841589,0.0,1.0
2018-04-27,26.6,26.79,26.6,26.79,869,18.0130256361432,18.1416901049728,18.0130256361432,18.1416901049728,1283.26026215268,0.0,1.0
2018-04-30,26.6,26.68,26.6,26.68,1157,18.0130256361432,18.0672001493346,18.0130256361432,18.0672001493346,1708.55250093285,0.0,1.0
2018-05-01,26.3,26.45,26.24,26.42,8786,17.8098712116754,17.9114484239093,17.7692403267818,17.8911329814625,12974.3667011202,0.0,1.0
2018-05-02,26.69,26.69,26.69,26.69,1253,18.0739719634835,18.0739719634835,18.0739719634835,18.0739719634835,1850.31658052624,0.0,1.0
2018-05-03,26.72,26.72,26.59,26.59,526,18.0942874059303,18.0942874059303,18.0062538219943,18.0062538219943,776.74901943879,0.0,1.0
2018-05-04,26.63,26.63,26.57,26.57,575,18.03334107859,18.03334107859,17.9927101936964,17.9927101936964,849.107768397915,0.0,1.0
2018-05-07,26.7,26.91,26.7,26.91,577,18.0807437776324,18.2229518747599,18.0807437776324,18.2229518747599,852.061186722781,0.0,1.0
2018-05-08,26.72,26.74,26.7,26.7,1186,18.0942874059303,18.1078310342281,18.0807437776324,18.0807437776324,1751.37706664335,0.0,1.0
2018-05-09,26.79,26.93,26.74,26.9,2974,18.1416901049728,18.2364955030577,18.1078310342281,18.216180060611,4391.73304907026,0.0,1.0
2018-05-10,26.99,26.99,26.86,26.86,573,18.2771263879513,18.2771263879513,18.1890928040153,18.1890928040153,846.154350073054,0.0,1.0
2018-05-11,27.31,27.36,27.09,27.17,3271,18.4938244407169,18.5276835114616,18.3448445294406,18.399019042632,4830.31567031233,0.0,1.0
2018-05-14,27.19,27.45,27.15,27.27,8204,18.4125626709298,18.5886298388019,18.3854754143341,18.4667371841212,12114.9219685852,0.0,1.0
2018-05-15,27.23,27.27,26.98,27.22,9428,18.4396499275255,18.4667371841212,18.2703545738024,18.4328781133766,13922.413983401,0.0,1.0
2018-05-16,27.06,27.06,27.06,27.06,554,18.3245290869938,18.3245290869938,18.3245290869938,18.3245290869938,818.096875986861,0.0,1.0
2018-05-17,27.17,27.17,27.17,27.17,452,18.399019042632,18.399019042632,18.399019042632,18.399019042632,667.472541418883,0.0,1.0
2018-05-18,27.09,27.09,27.04,27.04,373,18.3448445294406,18.3448445294406,18.3109854586959,18.3109854586959,550.812517586821,0.0,1.0
2018-05-21,27.15,27.26,27.04,27.26,1153,18.3854754143341,18.4599653699723,18.3109854586959,18.4599653699723,1702.64566428313,0.0,1.0
2018-05-22,27.25,27.25,27.08,27.15,2971,18.4531935558234,18.4531935558234,18.3380727152916,18.3854754143341,4387.30292158297,0.0,1.0
2018-05-23,26.87,26.91,26.87,26.91,1952,18.1958646181642,18.2229518747599,18.1958646181642,18.2229518747599,2882.53628506562,0.0,1.0
2018-05-24,26.96,26.96,26.54,26.54,1877,18.2568109455045,18.2568109455045,17.9723947512496,17.9723947512496,2771.78309788329,0.0,1.0
2018-05-25,26.59,26.64,26.47,26.47,1571,18.0062538219943,18.0401128927389,17.9249920522071,17.9249920522071,2319.91009417935,0.0,1.0
2018-05-29,25.71,26.22,25.71,26.22,3269,17.4103341768888,17.755696698484,17.4103341768888,17.755696698484,4827.36225198745,0.0,1.0
2018-05-30,26.305,26.36,26.1201,26.2799,4645,17.8132571187499,17.850502096569,17.6880462751362,17.7962598652361,6859.31405949272,0.0,1.0
2018-05-31,26.32,26.35,26.27,26.35,2203,17.8234148399733,17.84373028242,17.7895557692286,17.84373028242,3253.19028483584,0.0,1.0
2018-06-01,26.41,26.59,26.41,26.59,1124,17.8843611673136,18.0062538219943,17.8843611673136,18.0062538219943,1659.82109857262,0.0,1.0
2018-06-04,26.66,26.75,26.42,26.5,3580,18.0536565210367,18.1146028483771,17.8911329814625,17.9453074946539,5286.61880150356,0.0,1.0
2018-06-05,26.53,26.58,26.53,26.58,4231,17.9656229371007,17.9994820078453,17.9656229371007,17.9994820078453,6247.95646624624,0.0,1.0
2018-06-06,26.7,26.77,26.6,26.6,1129,18.0807437776324,18.1281464766749,18.0130256361432,18.0130256361432,1667.20464438478,0.0,1.0
2018-06-07,26.69,26.93,26.6,26.93,3652,18.0739719634835,18.2364955030577,18.0130256361432,18.2364955030577,5392.9418611986,0.0,1.0
2018-06-08,26.81,26.81,26.71,26.71,778,18.1552337332706,18.1552337332706,18.0875155917814,18.0875155917814,1148.87972837144,0.0,1.0
2018-06-11,26.91,26.91,26.63,26.83,2288,18.2229518747599,18.2229518747599,18.03334107859,18.1687773615685,3378.71056364249,0.0,1.0
2018-06-12,26.8,26.98,26.8,26.98,1040,18.1484619191217,18.2703545738024,18.1484619191217,18.2703545738024,1535.77752892841,0.0,1.0
2018-06-13,26.75,26.75,26.73,26.73,1238,18.1146028483771,18.1146028483771,18.1010592200792,18.1010592200792,1828.16594308977,0.0,1.0
2018-06-14,26.56,26.89,26.56,26.7,2256,17.9859383795475,18.209408246462,17.9859383795475,18.0807437776324,3331.45587044469,0.0,1.0
2018-06-15,26.43,26.43,26.35,26.35,395,17.8979047956114,17.8979047956114,17.84373028242,17.84373028242,583.300119160309,0.0,1.0
2018-06-18,26.28,26.51,26.28,26.51,483,17.7963275833776,17.9520793088029,17.7963275833776,17.9520793088029,713.250525454248,0.0,1.0
2018-06-19,26.23,26.25,25.8,25.8,2276,17.7624685126329,17.7760121409308,17.4712805042291,17.4712805042291,3360.99005369332,0.0,1.0
2018-06-20,26.13,26.26,26.13,26.21,21459,17.6947503711437,17.7827839550797,17.6947503711437,17.7489248843351,31688.7019166102,0.0,1.0
2018-06-21,26.05,26.05,26.05,26.05,2171,17.6405758579523,17.6405758579523,17.6405758579523,17.6405758579523,3205.93559163804,0.0,1.0
2018-06-22,26.25,26.32,26.21,26.21,929,17.7760121409308,17.8234148399733,17.7489248843351,17.7489248843351,1371.86281189854,0.0,1.0
2018-06-25,25.9,25.92,25.9,25.9,819,17.5389986457184,17.5525422740162,17.5389986457184,17.5389986457184,1209.42480403112,0.0,1.0
2018-06-26,25.99,25.99,25.67,25.67,689,17.5999449730587,17.5999449730587,17.3832469202931,17.3832469202931,1017.45261291507,0.0,1.0
2018-06-27,25.54,25.54,25.54,25.54,49,17.6004779148322,17.6004779148322,17.6004779148322,17.6004779148322,71.1037510490198,0.450787,1.0
2018-06-28,24.46,25.6,23.06,24.29,12076,16.8562133828033,17.6418259443894,15.8914260264695,16.7390606323913,17523.4468911829,0.0,1.0
2018-06-29,25.14,25.52,25.14,25.27,6112,17.3248243844511,17.5866952383132,17.3248243844511,17.414411781825,8869.10462064509,0.0,1.0
2018-07-02,25.0,25.0,24.67,24.89,7609,17.2283456488178,17.2283456488178,17.0009314862534,17.152540927963,11041.3967700406,0.0,1.0
2018-07-03,25.08,25.33,24.8,24.85,13570,17.283476354894,17.4557598113822,17.0905188836272,17.1249755749249,19691.3857496979,0.0,1.0
2018-07-05,25.295,25.3569,25.2265,25.24,2183,17.4316401274738,17.4742975113003,17.384434460396,17.3937377670464,3167.74466408184,0.0,1.0
2018-07-06,25.47,25.54,25.21,25.39,10236,17.5522385470155,17.6004779148322,17.3730637522678,17.4971078409393,14853.4284844442,0.0,1.0
2018-07-09,25.73,25.75,25.53,25.73,11698,17.7314133417632,17.7451960182823,17.5935865765727,17.7314133417632,16974.9322402334,0.0,1.0
2018-07-10,25.67,25.75,25.64,25.64,1164,17.6900653122061,17.7451960182823,17.6693912974275,17.6693912974275,1689.07686165426,0.0,1.0
2018-07-11,25.26,25.56,25.26,25.56,4194,17.4075204435655,17.6142605913513,17.4075204435655,17.6142605913513,6085.900651012,0.0,1.0
2018-07-12,25.37,25.43,25.3,25.3,2642,17.4833251644203,17.5246731939774,17.4350857966036,17.4350857966036,3833.79816880632,0.0,1.0
2018-07-13,25.41,25.41,25.31,25.37,5731,17.5108905174584,17.5108905174584,17.4419771348631,17.4833251644203,8316.23667881492,0.0,1.0
2018-07-16,25.37,25.43,25.34,25.37,9215,17.4833251644203,17.5246731939774,17.4626511496417,17.4833251644203,13371.8584880962,0.0,1.0
2018-07-17,25.43,25.43,25.4,25.4,2417,17.5246731939774,17.5246731939774,17.5039991791988,17.5039991791988,3507.30135276492,0.0,1.0
2018-07-18,25.5,25.5,25.46,25.47,2474,17.5729125617941,17.5729125617941,17.545347208756,17.5522385470155,3590.01387949541,0.0,1.0
2018-07-19,25.33,25.47,25.33,25.39,1653,17.4557598113822,17.5522385470155,17.4557598113822,17.4971078409393,2398.66327518427,0.0,1.0
2018-07-20,25.45,25.47,25.25,25.25,722,17.5384558704965,17.5522385470155,17.4006291053059,17.4006291053059,1047.6920052529,0.0,1.0
2018-07-23,25.42,25.5,25.35,25.5,3789,17.5177818557179,17.5729125617941,17.4695424879012,17.5729125617941,5498.20638213746,0.0,1.0
2018-07-24,25.78,25.78,25.39,25.68,5993,17.7658700330609,17.7658700330609,17.4971078409393,17.6969566504656,8696.42408238315,0.0,1.0
2018-07-25,25.78,25.78,25.77,25.77,552,17.7658700330609,17.7658700330609,17.7589786948013,17.7589786948013,801.005522021609,0.0,1.0
2018-07-26,25.88,25.88,25.64,25.85,3943,17.8347834156561,17.8347834156561,17.6693912974275,17.8141094008776,5721.67531400582,0.0,1.0
2018-07-27,26.05,26.05,25.83,25.83,1066,17.9519361660681,17.9519361660681,17.8003267243585,17.8003267243585,1546.86935955623,0.0,1.0
2018-07-30,25.86,25.99,25.78,25.82,2729,17.8210007391371,17.9105881365109,17.7658700330609,17.793435386099,3960.04360434234,0.0,1.0
2018-07-31,25.87,25.94,25.84,25.94,2036,17.8278920773966,17.8761314452133,17.807218062618,17.8761314452133,2954.43341093478,0.0,1.0
2018-08-01,25.85,25.94,25.84,25.94,1172,17.8141094008776,17.8761314452133,17.807218062618,17.8761314452133,1700.68563733573,0.0,1.0
2018-08-02,25.66,25.93,25.63,25.74,10037,17.6831739739465,17.8692401069538,17.662499959168,17.7383046800228,14564.6601893676,0.0,1.0
2018-08-03,25.85,25.86,25.85,25.86,904,17.8141094008776,17.8210007391371,17.8141094008776,17.8210007391371,1311.7916520064,0.0,1.0
2018-08-06,25.72,25.75,25.46,25.75,1613,17.7245220035037,17.7451960182823,17.545347208756,17.7451960182823,2340.61939677692,0.0,1.0
2018-08-07,25.85,25.95,25.68,25.91,1235,17.8141094008776,17.8830227834728,17.6969566504656,17.8554574304347,1792.10474582733,0.0,1.0
2018-08-08,25.76,25.78,25.66,25.78,407,17.7520873565418,17.7658700330609,17.6831739739465,17.7658700330609,590.59646279492,0.0,1.0
2018-08-09,25.58,25.89,25.57,25.71,2368,17.6280432678703,17.8416747539157,17.6211519296108,17.7176306652442,3436.1976017159,0.0,1.0
2018-08-10,25.13,25.83,25.04,25.08,41093,17.3179330461916,17.8003267243585,17.2559110018559,17.283476354894,59629.9273848443,0.0,1.0
2018-08-13,24.89,25.09,24.86,25.09,3013,17.152540927963,17.2903676931535,17.1318669131844,17.2903676931535,4372.15514103461,0.0,1.0
2018-08-14,25.0,25.0134,24.8801,25.01,4376,17.2283456488178,17.2375800420855,17.145718503086,17.2352369870773,6350.0002977655,0.0,1.0
2018-08-15,24.53,24.53,24.44,24.44,604,16.90445275062,16.90445275062,16.8424307062842,16.8424307062842,876.462563951181,0.0,1.0
2018-08-16,24.97,25.0,24.77,24.79,8109,17.2076716340392,17.2283456488178,17.0698448688486,17.0836275453677,11766.9452501327,0.0,1.0
2018-08-17,25.09,25.09,24.82,24.82,1033,17.2903676931535,17.2903676931535,17.1043015601463,17.1043015601463,1498.98315987015,0.0,1.0
2018-08-20,25.21,25.28,24.96,25.23,3284,17.3730637522678,17.4213031200845,17.2007802957797,17.3868464287869,4765.40241724451,0.0,1.0
2018-08-21,25.21,25.49,25.21,25.36,1190,17.3730637522678,17.5660212235346,17.3730637522678,17.4764338261607,1726.80538261905,0.0,1.0
2018-08-22,25.53,25.65,25.48,25.48,1389,17.5935865765727,17.676282635687,17.5591298852751,17.5591298852751,2015.57367769568,0.0,1.0
2018-08-23,25.32,25.75,25.31,25.75,1704,17.4488684731226,17.7451960182823,17.4419771348631,17.7451960182823,2472.66922015367,0.0,1.0
2018-08-24,25.35,25.43,25.3,25.43,2868,17.4695424879012,17.5246731939774,17.4350857966036,17.5246731939774,4161.74608180793,0.0,1.0
2018-08-27,25.68,25.69,25.57,25.57,1447,17.6969566504656,17.7038479887251,17.6211519296108,17.6211519296108,2099.73730138636,0.0,1.0
2018-08-28,25.61,25.74,25.61,25.65,1276,17.6487172826489,17.7383046800228,17.6487172826489,17.676282635687,1851.59972119488,0.0,1.0
2018-08-29,25.74,25.74,25.6,25.66,1604,17.7383046800228,17.7383046800228,17.6418259443894,17.6831739739465,2327.55952413525,0.0,1.0
2018-08-30,25.65,25.65,25.57,25.57,1112,17.676282635687,17.676282635687,17.6211519296108,17.6211519296108,1613.61981972469,0.0,1.0
2018-08-31,25.3,25.51,25.05,25.51,2744,17.4350857966036,17.5798039000536,17.2628023401154,17.5798039000536,3981.8100587451,0.0,1.0
2018-09-04,24.97,25.2,24.76,24.88,4430,17.2076716340392,17.3661724140083,17.0629535305891,17.1456495897034,6428.35953361545,0.0,1.0
2018-09-05,24.92,25.02,24.74,24.84,6274,17.1732149427415,17.2421283253368,17.0491708540701,17.1180842366653,9104.18232819491,0.0,1.0
2018-09-06,24.79,24.86,24.66,24.77,252278,17.0836275453677,17.1318669131844,16.9940401479938,17.0698448688486,366079.838921318,0.0,1.0
2018-09-07,24.66,24.67,24.6,24.67,1386,16.9940401479938,17.0009314862534,16.9526921184367,17.0009314862534,2011.22038681513,0.0,1.0
2018-09-10,24.85,24.86,24.6,24.68,4854,17.1249755749249,17.1318669131844,16.9526921184367,17.0078228245129,7043.62464473349,0.0,1.0
2018-09-11,24.6201,24.7,24.38,24.5847,14227,16.9665437083383,17.0216055010319,16.8010826767271,16.9421483708996,20644.7564525389,0.0,1.0
2018-09-12,24.62,24.83,24.57,24.57,2419,16.9664747949557,17.1111928984058,16.9320181036581,16.9320181036581,3510.20354668529,0.0,1.0
2018-09-13,24.94,25.0,24.94,25.0,4304,17.1869976192606,17.2283456488178,17.1869976192606,17.2283456488178,6245.52131663226,0.0,1.0
2018-09-14,25.12,25.21,24.96,25.02,4708,17.3110417079321,17.3730637522678,17.2007802957797,17.2421283253368,6831.76448854662,0.0,1.0
2018-09-17,25.15,25.21,25.0,25.11,35681,17.3317157227107,17.3730637522678,17.2283456488178,17.3041503696726,51776.5906363279,0.0,1.0
2018-09-18,25.37,25.37,25.28,25.34,4674,17.4833251644203,17.4833251644203,17.4213031200845,17.4626511496417,6782.42719190036,0.0,1.0
2018-09-19,25.6,25.6,25.4,25.47,6509,17.6418259443894,17.6418259443894,17.5039991791988,17.5522385470155,9445.19011383814,0.0,1.0
2018-09-20,25.75,25.75,25.63,25.7,4652,17.7451960182823,17.7451960182823,17.662499959168,17.7107393269847,6750.50305877632,0.0,1.0
2018-09-21,25.89,25.89,25.83,25.84,1556,17.8416747539157,17.8416747539157,17.8003267243585,17.807218062618,2257.90687004642,0.0,1.0
2018-09-24,25.75,25.91,25.75,25.91,2540,17.7451960182823,17.8554574304347,17.7451960182823,17.8554574304347,3685.78627886755,0.0,1.0
2018-09-25,25.9,25.96,25.83,25.96,1758,17.8485660921752,17.8899141217324,17.8003267243585,17.8899141217324,2551.0284560036,0.0,1.0
2018-09-26,25.63,25.67,25.62,25.67,3681,17.7826214981021,17.8103743213532,17.7756832922894,17.8103743213532,5305.40618041435,0.174308,1.0
2018-09-27,25.74,25.74,25.74,25.74,6886,17.8589417620425,17.8589417620425,17.8589417620425,17.8589417620425,9924.75603323367,0.0,1.0
2018-09-28,25.18,25.36,25.11,25.11,7574,17.470402236528,17.5952899411576,17.4218347958386,17.4218347958386,10916.3668596735,0.0,1.0
2018-10-01,25.41,25.51,25.34,25.51,1290,17.6299809702214,17.699363028349,17.5814135295321,17.699363028349,1859.27029957471,0.0,1.0
2018-10-02,25.29,25.29,25.1,25.1,3568,17.5467225004683,17.5467225004683,17.4148965900259,17.4148965900259,5142.53986735083,0.0,1.0
2018-10-03,25.25,25.44,25.1,25.24,345230,17.5189696772173,17.6507955876597,17.4148965900259,17.5120314714045,497578.205831144,0.0,1.0
2018-10-04,24.88,25.11,24.88,25.01,817,17.2622560621452,17.4218347958386,17.2622560621452,17.3524527377111,1177.53785639731,0.0,1.0
2018-10-05,24.8,25.0,24.68,24.99,1251,17.2067504156431,17.3455145318983,17.12349194589,17.3385763260855,1803.05980214571,0.0,1.0
2018-10-08,24.53,24.64,24.4,24.4,6902,17.0194188586986,17.095739122639,16.9292221831327,16.9292221831327,9947.81675012763,0.0,1.0
2018-10-09,24.45,24.54,24.32,24.32,5979,16.9639132121965,17.0263570645114,16.8737165366307,16.8737165366307,8617.50164430791,0.0,1.0
2018-10-10,24.15,24.3,24.15,24.27,1438,16.7557670378138,16.8598401250051,16.7557670378138,16.8390255075669,2072.58193084374,0.0,1.0
2018-10-11,23.59,24.13,23.59,24.02,18106,16.3672275122992,16.7418906261882,16.3672275122992,16.6655703622479,26096.0837551161,0.0,1.0
2018-10-12,23.99,24.0,23.7,23.92,11457,16.6447557448096,16.6516939506224,16.4435477762396,16.5961883041203,16512.914590874,0.0,1.0
2018-10-15,24.01,24.02,23.81,23.97,2946,16.6586321564351,16.6655703622479,16.5198680401799,16.6308793331841,4246.05449809853,0.0,1.0
2018-10-16,24.28,24.43,24.23,24.23,1881,16.8459637133796,16.950036800571,16.8112726843158,16.8112726843158,2711.07552984499,0.0,1.0
2018-10-17,24.08,24.2,23.91,24.1,94136,16.7071995971244,16.7904580668775,16.5892500983075,16.72107600875,135677.727845554,0.0,1.0
2018-10-18,23.78,23.93,23.6,23.6,1575,16.4990534227417,16.603126509933,16.374165718112,16.374165718112,2270.03931924818,0.0,1.0
2018-10-19,23.83,23.86,23.8,23.86,1457,16.5337444518055,16.5545590692437,16.5129298343672,16.5545590692437,2099.9665321553,0.0,1.0
2018-10-22,23.76,23.87,23.76,23.87,2912,16.4851770111161,16.5614972750565,16.4851770111161,16.5614972750565,4197.05047469889,0.0,1.0
2018-10-23,23.5,23.5,23.02,23.09,10598,16.3047836599844,16.3047836599844,15.9717497809719,16.0203172216613,15274.84235263,0.0,1.0
2018-10-24,23.02,23.3,22.99,23.3,4171,15.9717497809719,16.1660195437292,15.9509351635337,16.1660195437292,6011.64063529158,0.0,1.0
2018-10-25,23.12,23.12,22.82,22.94,6245,16.0411318390995,16.0411318390995,15.8329856647168,15.9162441344699,9000.88606266983,0.0,1.0
2018-10-26,22.77,22.9,22.67,22.67,2215,15.798294635653,15.8884913112188,15.7289125775254,15.7289125775254,3192.46799500618,0.0,1.0
2018-10-29,22.78,23.47,22.78,23.47,3426,15.8052328414657,16.2839690425461,15.8052328414657,16.2839690425461,4937.87600491702,0.0,1.0
2018-10-30,23.12,23.12,23.07,23.12,2363,16.0411318390995,16.0411318390995,16.0064408100357,16.0411318390995,3405.77962627523,0.0,1.0
2018-10-31,23.39,23.4,23.32,23.39,4743,16.228463396044,16.2354016018568,16.1798959553547,16.228463396044,6836.06126425028,0.0,1.0
2018-11-01,23.42,23.64,23.4,23.41,11014,16.2492780134823,16.401918541363,16.2354016018568,16.2423398076696,15874.4209918728,0.0,1.0
2018-11-02,23.69,23.95,23.62,23.95,3276,16.4366095704268,16.6170029215586,16.3880421297375,16.6170029215586,4721.68178403624,0.0,1.0
2018-11-05,23.77,23.8,23.67,23.67,3446,16.4921152169289,16.5129298343672,16.4227331588013,16.4227331588013,4966.70190103445,0.0,1.0
2018-11-06,23.74,23.79,23.62,23.79,2218,16.4713005994906,16.5059916285544,16.3880421297375,16.5059916285544,3196.7918794238,0.0,1.0
2018-11-07,24.0,24.06,23.96,24.06,1579,16.6516939506224,16.6933231854989,16.6239411273713,16.6933231854989,2275.80449847167,0.0,1.0
2018-11-08,23.96,24.0,23.9,23.98,2095,16.6239411273713,16.6516939506224,16.5823118924948,16.6378175389968,3019.51261830157,0.0,1.0
2018-11-09,23.74,23.88,23.74,23.87,3194,16.4713005994906,16.5684354808692,16.4713005994906,16.5614972750565,4603.49560995475,0.0,1.0
2018-11-12,23.42,23.6,23.36,23.6,2939,16.2492780134823,16.374165718112,16.2076487786058,16.374165718112,4235.96543445742,0.0,1.0
2018-11-13,23.5,23.6,23.4,23.49,2357,16.3047836599844,16.374165718112,16.2354016018568,16.2978454541716,3397.13185743999,0.0,1.0
2018-11-14,23.23,23.44,23.23,23.44,709,16.1174521030399,16.2631544251078,16.1174521030399,16.2631544251078,1021.87801736315,0.0,1.0
2018-11-15,23.21,23.34,23.16,23.24,1886,16.1035756914144,16.1937723669802,16.0688846623506,16.1243903088527,2718.28200387434,0.0,1.0
2018-11-16,23.41,23.41,23.4,23.4,511,16.2423398076696,16.2423398076696,16.2354016018568,16.2354016018568,736.501645800522,0.0,1.0
2018-11-19,23.29,23.44,23.29,23.42,822,16.1590813379165,16.2631544251078,16.1590813379165,16.2492780134823,1184.74433042667,0.0,1.0
2018-11-20,22.8,22.89,22.8,22.88,1627,15.8191092530912,15.8815531054061,15.8191092530912,15.8746148995933,2344.98664915353,0.0,1.0
2018-11-21,23.14,23.16,22.95,22.95,3666,16.0550082507251,16.0688846623506,15.9231823402826,15.9231823402826,5283.78675832625,0.0,1.0
2018-11-23,22.9199,22.92,22.85,22.92,850,15.9022983407862,15.9023677228444,15.853800282155,15.9023677228444,1225.10058499109,0.0,1.0
2018-11-26,23.02,23.11,23.02,23.11,172422,15.9717497809719,16.0341936332868,15.9717497809719,16.0341936332868,248510.93301804,0.0,1.0
2018-11-27,22.9,22.95,22.8,22.95,5319,15.8884913112188,15.9231823402826,15.8191092530912,15.9231823402826,7666.24707243248,0.0,1.0
2018-11-28,23.17,23.25,22.89,22.89,98855,16.0758228681633,16.1313285146654,15.8815531054061,15.8815531054061,142479.198034464,0.0,1.0
2018-11-29,23.19,23.22,23.07,23.1,3321,16.0896992797889,16.1105138972271,16.0064408100357,16.027255427474,4786.54005030046,0.0,1.0
2018-11-30,23.12,23.16,23.12,23.13,1665,16.0411318390995,16.0688846623506,16.0411318390995,16.0480700449123,2399.75585177667,0.0,1.0
2018-12-03,23.41,23.46,23.38,23.46,2457,16.2423398076696,16.2770308367334,16.2215251902313,16.2770308367334,3541.26133802717,0.0,1.0
2018-12-04,22.83,23.2,22.78,23.2,7038,15.8399238705295,16.0966374856016,15.8052328414657,16.0966374856016,10143.8328437262,0.0,1.0
2018-12-06,22.45,22.53,22.28,22.51,5633,15.5762720496447,15.6317776961467,15.4583225508278,15.6179012845212,8118.81364147621,0.0,1.0
2018-12-07,22.32,22.55,22.3,22.47,29058,15.4860753740788,15.6456541077723,15.4721989624533,15.5901484612702,41881.1444690247,0.0,1.0
2018-12-10,22.05,22.24,21.84,22.24,14323,15.2987438171343,15.4305697275767,15.1530414950663,15.4305697275767,20643.6655045027,0.0,1.0
2018-12-11,21.97,22.09,21.96,22.09,6878,15.2432381706322,15.3264966403853,15.2362999648195,15.3264966403853,9913.22567478671,0.0,1.0
2018-12-12,22.3,22.38,22.29,22.32,3680,15.4721989624533,15.5277046089554,15.4652607566405,15.4860753740788,5303.96488560846,0.0,1.0
2018-12-13,22.34,22.38,22.28,22.36,24488,15.4999517857043,15.5277046089554,15.4583225508278,15.5138281973298,35294.4272061903,0.0,1.0
2018-12-14,22.13,22.15,21.99,21.99,3166,15.3542494636364,15.3681258752619,15.2571145822577,15.2571145822577,4563.13935539032,0.0,1.0
2018-12-17,22.005,22.1488,21.94,22.0812,2451,15.2675218909769,15.3672932905644,15.2224235531939,15.3203910192701,3532.61356919194,0.0,1.0
2018-12-18,21.98,22.1,21.96,22.0,5865,15.250176376445,15.3334348461981,15.2362999648195,15.2640527880705,8453.19403643849,0.0,1.0
2018-12-19,21.8325,22.13,21.8325,22.1,3415,15.1478378407068,15.3542494636364,15.1478378407068,15.3334348461981,4922.02176205242,0.0,1.0
2018-12-20,21.73,22.35,21.71,22.35,24238,15.076721231126,15.5068899915171,15.0628448195005,15.5068899915171,34934.1035047223,0.0,1.0
2018-12-21,21.48,21.77,21.41,21.7,29603,14.903266085807,15.104474054377,14.8546986451177,15.0559066136877,42666.6501382249,0.0,1.0
2018-12-24,21.3,21.49,21.3,21.44,1741,14.7783783811773,14.9102042916198,14.7783783811773,14.875513262556,2509.29425702293,0.0,1.0
2018-12-26,21.22,21.32,20.78,20.79,12633,15.0603318013551,15.1313041472616,14.7480534793666,14.7551507139572,17799.8907020016,0.486378,1.0
2018-12-27,21.1,21.25,20.99,21.01,17090,14.9751649862673,15.081623505127,14.8970954057702,14.9112898749515,24079.8014800291,0.0,1.0
2018-12-28,21.4949,21.56,21.39,21.39,24489,15.255434780252,15.3016377774371,15.1809847893961,15.1809847893961,34504.9887913653,0.0,1.0
2018-12-31,21.51,21.5342,21.45,21.49,11497,15.2661516044839,15.2833269121933,15.22356819694,15.2519571353026,16199.2672683379,0.0,1.0
2019-01-02,21.3615,21.4101,21.24,21.24,35636,15.1607576708128,15.1952502309233,15.0745262705364,15.0745262705364,50211.1062341905,0.0,1.0
2019-01-03,21.34,21.41,21.33,21.4,2216,15.1454986164429,15.1951792585774,15.1384013818522,15.1880820239868,3122.34289524543,0.0,1.0
2019-01-04,21.88,21.95,21.68,21.81,4015,15.5287492843379,15.5784299264724,15.3868045925249,15.4790686422033,5657.13299838015,0.0,1.0
2019-01-07,22.06,22.11,22.01,22.04,7645,15.6564995069695,15.6919856799228,15.6210133340163,15.6423050377882,10771.8011886965,0.0,1.0
2019-01-08,22.15,22.2,22.13,22.19,5224,15.7203746182854,15.7558607912386,15.7061801491041,15.748763556648,7360.61339565078,0.0,1.0
2019-01-09,22.37,22.45,22.32,22.32,2653,15.8765137792796,15.9332916560048,15.8410276063264,15.8410276063264,3738.07567738545,0.0,1.0
2019-01-10,22.55,22.55,22.37,22.37,5347,16.0042640019113,16.0042640019113,15.8765137792796,15.8765137792796,7533.92033433093,0.0,1.0
2019-01-11,22.54,22.6,22.54,22.6,486,15.9971667673206,16.0397501748645,15.9971667673206,16.0397501748645,684.773757711772,0.0,1.0
2019-01-14,22.47,22.5,22.44,22.45,2925,15.9474861251861,15.968777828958,15.9261944214142,15.9332916560048,4121.3235417838,0.0,1.0
2019-01-15,22.42,22.51,22.41,22.43,4929,15.9119999522329,15.9758750635487,15.9049027176422,15.9190971868235,6944.95854271874,0.0,1.0
2019-01-16,22.54,22.58,22.51,22.51,1719,15.9971667673206,16.0255557056832,15.9758750635487,15.9758750635487,2422.07014301756,0.0,1.0
2019-01-17,22.65,22.7,22.54,22.55,4159,16.0752363478178,16.110722520771,15.9971667673206,16.0042640019113,5860.02892659104,0.0,1.0
2019-01-18,22.97,22.97,22.88,22.93,2206,16.3023478547185,16.3023478547185,16.2384727434027,16.2739589163559,3108.25290023079,0.0,1.0
2019-01-22,22.67,22.7627,22.66,22.67,5593,16.0894308169991,16.1552221816544,16.0823335824084,16.0894308169991,7880.53421169119,0.0,1.0
2019-01-23,22.66,22.78,22.58,22.72,5425,16.0823335824084,16.1675003974962,16.0255557056832,16.1249169899523,7643.82229544517,0.0,1.0
2019-01-24,22.68,22.7,22.64,22.64,4839,16.0965280515897,16.110722520771,16.0681391132271,16.0681391132271,6818.14858758695,0.0,1.0
2019-01-25,22.92,22.95,22.85,22.89,8478,16.2668616817653,16.2881533855372,16.2171810396307,16.2455699779933,11945.4977734164,0.0,1.0
2019-01-28,22.82,22.83,22.76,22.76,4854,16.1958893358588,16.2029865704494,16.1533059283149,16.1533059283149,6839.2835801089,0.0,1.0
2019-01-29,22.95,22.99,22.92,22.92,1844,16.2881533855372,16.3165423238998,16.2668616817653,16.2668616817653,2598.19508070063,0.0,1.0
2019-01-30,23.23,23.24,23.0,23.0,6452,16.4868759540753,16.493973188666,16.3236395584904,16.3236395584904,9090.86478344929,0.0,1.0
2019-01-31,23.28,23.3,23.23,23.24,1465,16.5223621270286,16.5365565962099,16.4868759540753,16.493973188666,2064.18426964556,0.0,1.0
2019-02-01,23.28,23.33,23.2,23.25,2197,16.5223621270286,16.5578482999818,16.4655842503034,16.5010704232566,3095.57190471761,0.0,1.0
2019-02-04,23.39,23.39,23.32,23.32,664,16.6004317075257,16.6004317075257,16.5507510653912,16.5507510653912,935.57566897246,0.0,1.0
2019-02-05,23.47,23.49,23.42,23.49,1885,16.6572095842509,16.6714040534322,16.6217234112977,16.6714040534322,2655.96406026067,0.0,1.0
2019-02-06,23.37,23.41,23.3,23.36,14666,16.5862372383444,16.614626176707,16.5365565962099,16.5791400037538,20664.3866884791,0.0,1.0
2019-02-07,23.03,23.28,23.0,23.26,18736,16.3449312622624,16.5223621270286,16.3236395584904,16.5081676578473,26399.0146594397,0.0,1.0
2019-02-08,22.91,22.98,22.82,22.98,1612,16.2597644471746,16.3094450893091,16.1958893358588,16.3094450893091,2271.30719636085,0.0,1.0
2019-02-11,22.9,22.92,22.87,22.92,2447,16.252667212584,16.2668616817653,16.231375508812,16.2668616817653,3447.82178008374,0.0,1.0
2019-02-12,23.15,23.2,23.1,23.1,167642,16.4300980773502,16.4655842503034,16.3946119043969,16.3946119043969,236207.494424519,0.0,1.0
2019-02-13,23.11,23.25,23.11,23.25,18868,16.4017091389876,16.5010704232566,16.4017091389876,16.5010704232566,26585.002593633,0.0,1.0
2019-02-14,23.1,23.12,23.01,23.02,3794,16.3946119043969,16.4088063735782,16.3307367930811,16.3378340276717,5345.7441085565,0.0,1.0
2019-02-15,23.37,23.39,23.26,23.26,4167,16.5862372383444,16.6004317075257,16.5081676578473,16.5081676578473,5871.30092260278,0.0,1.0
2019-02-19,23.6434,23.73,23.32,23.32,7972,16.7802756320527,16.8417376836077,16.5507510653912,16.5507510653912,11232.5440256754,0.0,1.0
2019-02-20,23.73,23.77,23.66,23.66,4594,16.8417376836077,16.8701266219703,16.7920570414732,16.7920570414732,6472.94370972815,0.0,1.0
2019-02-21,23.565,23.6122,23.5401,23.56,4097,16.7246333128621,16.7581322601299,16.7069611987313,16.7210846955667,5772.67095750024,0.0,1.0
2019-02-22,23.7048,23.71,23.59,23.59,2996,16.8238526524393,16.8275432144265,16.7423763993387,16.7423763993387,4221.36250638779,0.0,1.0
2019-02-25,23.745,23.77,23.71,23.71,17652,16.8523835354937,16.8701266219703,16.8275432144265,16.8275432144265,24871.6591998522,0.0,1.0
2019-02-26,23.79,23.82,23.7,23.7,2230,16.8843210911516,16.9056127949236,16.8204459798358,16.8204459798358,3142.06888826595,0.0,1.0
2019-02-27,23.77,23.79,23.75,23.77,6225,16.8701266219703,16.8843210911516,16.855932152789,16.8701266219703,8771.02189661683,0.0,1.0
2019-02-28,23.68,23.78,23.68,23.75,5209,16.8062515106545,16.877223856561,16.8062515106545,16.855932152789,7339.47840312883,0.0,1.0
2019-03-01,23.78,23.79,23.72,23.78,16162,16.877223856561,16.8843210911516,16.8346404490171,16.877223856561,22772.24994267,0.0,1.0
2019-03-04,23.63,23.78,23.53,23.78,4234,16.7707653377013,16.877223856561,16.6997929917948,16.877223856561,5965.70388920088,0.0,1.0
2019-03-05,23.64,23.68,23.58,23.62,2816,16.7778625722919,16.8062515106545,16.735279164748,16.7636681031106,3967.74259612417,0.0,1.0
2019-03-06,23.59,23.78,23.59,23.78,5862,16.7423763993387,16.877223856561,16.7423763993387,16.877223856561,8259.55507758517,0.0,1.0
2019-03-07,23.22,23.32,23.22,23.3,1752,16.4797787194847,16.5507510653912,16.4797787194847,16.5365565962099,2468.56712656589,0.0,1.0
2019-03-08,23.11,23.15,23.03,23.05,4154,16.4017091389876,16.4300980773502,16.3449312622624,16.3591257314437,5852.98392908372,0.0,1.0
2019-03-11,23.3,23.3,23.2,23.22,5887,16.5365565962099,16.5365565962099,16.4655842503034,16.4797787194847,8294.78006512178,0.0,1.0
2019-03-12,23.36,23.53,23.36,23.37,5176,16.5791400037538,16.6997929917948,16.5791400037538,16.5862372383444,7292.98141958049,0.0,1.0
2019-03-13,23.5,23.56,23.41,23.41,1954,16.6785012880228,16.7210846955667,16.614626176707,16.614626176707,2753.18502586173,0.0,1.0
2019-03-14,23.51,23.56,23.5,23.5,1892,16.6855985226135,16.7210846955667,16.6785012880228,16.6785012880228,2665.82705677092,0.0,1.0
2019-03-15,23.71,23.75,23.7,23.74,1907,16.8275432144265,16.855932152789,16.8204459798358,16.8488349181984,2686.96204929288,0.0,1.0
2019-03-18,23.87,23.87,23.83,23.83,2049,16.9410989678768,16.9410989678768,16.9127100295142,16.9127100295142,2887.03997850086,0.0,1.0
2019-03-19,23.9001,24.14,23.9001,24.065,1897,16.9624616439947,17.1327243018243,16.9624616439947,17.0794950423945,2672.87205427824,0.0,1.0
2019-03-20,23.93,24.05,23.75,23.8,2399,16.9836823754207,17.0688491905085,16.855932152789,16.8914183257423,3380.18980401345,0.0,1.0
2019-03-21,23.83,23.83,23.72,23.73,2128,16.9127100295142,16.9127100295142,16.8346404490171,16.8417376836077,2998.35093911656,0.0,1.0
2019-03-22,23.34,23.83,23.34,23.64,20559,16.5649455345725,16.9127100295142,16.5649455345725,16.7778625722919,28967.6207506096,0.0,1.0
2019-03-25,23.48,23.53,23.36,23.53,13607,16.6643068188415,16.6997929917948,16.5791400037538,16.6997929917948,19172.2562164282,0.0,1.0
2019-03-26,23.49,23.57,23.33,23.57,7922,16.6714040534322,16.7281819301574,16.5578482999818,16.7281819301574,11162.0940506021,0.0,1.0
2019-03-27,23.44,23.54,23.35,23.5,11506,16.635917880479,16.7068902263854,16.5720427691631,16.6785012880228,16211.948263851,0.0,1.0
2019-03-28,23.34,23.35,23.32,23.32,11439,16.6899093829039,16.6970601581322,16.6756078324472,16.6756078324472,15996.8669616316,0.176074,1.0
2019-03-29,23.31,23.34,23.26,23.27,4401,16.6684570572189,16.6899093829039,16.6327031810773,16.6398539563056,6154.57745416038,0.0,1.0
2019-04-01,23.68,23.7,23.55,23.55,4775,16.9330357406668,16.9473372911234,16.8400756626986,16.8400756626986,6677.59766953326,0.0,1.0
2019-04-02,23.64,23.67,23.59,23.59,2217,16.9044326397535,16.9258849654385,16.8686787636119,16.8686787636119,3100.36314834665,0.0,1.0
2019-04-03,23.88,23.88,23.81,23.81,3450,17.0760512452332,17.0760512452332,17.025995818635,17.025995818635,4824.65171934865,0.0,1.0
2019-04-04,23.82,23.82,23.72,23.72,6819,17.0331465938633,17.0331465938633,16.9616388415801,16.9616388415801,9536.02900702562,0.0,1.0
2019-04-05,23.84,23.88,23.8,23.81,9544,17.04744814432,17.0760512452332,17.0188450434067,17.025995818635,13346.8046404241,0.0,1.0
2019-04-08,23.82,23.82,23.8,23.82,3516,17.0331465938633,17.0331465938633,17.0188450434067,17.0331465938633,4916.94940441444,0.0,1.0
2019-04-09,23.76,23.8,23.73,23.73,1450,16.9902419424934,17.0188450434067,16.9687896168084,16.9687896168084,2027.75217190015,0.0,1.0
2019-04-10,23.85,23.86,23.73,23.73,7618,17.0545989195483,17.0617496947766,16.9687896168084,16.9687896168084,10653.3903762313,0.0,1.0
2019-04-11,23.85,23.85,23.8,23.8,3235,17.0545989195483,17.0545989195483,17.0188450434067,17.0188450434067,4523.98501799792,0.0,1.0
2019-04-12,23.95,23.97,23.93,23.96,2021,17.1261066718315,17.1404082222881,17.1118051213749,17.1332574470598,2826.26699269669,0.0,1.0
2019-04-15,23.93,24.0,23.86,23.88,5427,17.1118051213749,17.1618605479731,17.0617496947766,17.0760512452332,7589.38692200144,0.0,1.0
2019-04-16,24.03,24.06,23.96,24.057,28176,17.1833128736581,17.204765199343,17.1332574470598,17.2026199667745,39402.7208244542,0.0,1.0
2019-04-17,24.07,24.07,24.0,24.02,23167,17.2119159745714,17.2119159745714,17.1618605479731,17.1761620984298,32397.8859078695,0.0,1.0
2019-04-18,24.08,24.14,24.02,24.14,2402,17.2190667497997,17.2619714011696,17.1761620984298,17.2619714011696,3359.07635648563,0.0,1.0
2019-04-22,24.0,24.03,23.9,23.9,5474,17.1618605479731,17.1833128736581,17.0903527956899,17.0903527956899,7655.11406136651,0.0,1.0
2019-04-23,23.92,23.95,23.89,23.95,2846,17.1046543461465,17.1261066718315,17.0832020204616,17.1261066718315,3979.9880560192,0.0,1.0
2019-04-24,23.7,23.72,23.67,23.72,649,16.9473372911234,16.9616388415801,16.9258849654385,16.9616388415801,907.593903147036,0.0,1.0
2019-04-25,23.57,23.59,23.52,23.56,3147,16.8543772131553,16.8686787636119,16.8186233370137,16.8472264379269,4400.92143791018,0.0,1.0
2019-04-26,23.535,23.5626,23.4901,23.5626,1111,16.8293494998561,16.8490856394863,16.797242519081,16.8490856394863,1553.67769860764,0.0,1.0
2019-04-29,23.53,23.55,23.5,23.5,10462,16.825774112242,16.8400756626986,16.804321786557,16.804321786557,14630.581532703,0.0,1.0
2019-04-30,23.54,23.6,23.54,23.58,9031,16.8329248874703,16.8758295388402,16.8329248874703,16.8615279883836,12629.3999065036,0.0,1.0
2019-05-01,23.41,23.6,23.4,23.54,4892,16.7399648095021,16.8758295388402,16.7328140342738,16.8329248874703,6841.216293059,0.0,1.0
2019-05-02,23.26,23.4,23.26,23.4,15030,16.6327031810773,16.7328140342738,16.6327031810773,16.7328140342738,21018.7000990753,0.0,1.0
2019-05-03,23.45,23.45,23.34,23.37,531,16.7685679104154,16.7685679104154,16.6899093829039,16.7113617085888,742.576829847572,0.0,1.0
2019-05-06,23.2,23.24,23.03,23.07,2804,16.5897985297073,16.6184016306206,16.4682353508259,16.4968384517392,3921.25316552279,0.0,1.0
2019-05-07,22.9,22.93,22.77,22.92,1710,16.3752752728577,16.3967275985426,16.2823151948895,16.3895768233143,2391.34911306845,0.0,1.0
2019-05-08,22.86,22.88,22.74,22.74,2381,16.3466721719444,16.360973722401,16.2608628692045,16.2608628692045,3329.70891123742,0.0,1.0
2019-05-09,22.71,22.76,22.52,22.52,1503,16.2394105435196,16.2751644196612,16.1035458141814,16.1035458141814,2101.87000990753,0.0,1.0
2019-05-10,22.89,22.89,22.72,22.72,239,16.3681244976294,16.3681244976294,16.2465613187479,16.2465613187479,334.229495920093,0.0,1.0
2019-05-13,22.45,22.45,22.33,22.45,2024,16.0534903875832,16.0534903875832,15.9676810848433,16.0534903875832,2830.46234201786,0.0,1.0
2019-05-14,22.68,22.74,22.51,22.54,9844,16.2179582178346,16.2608628692045,16.0963950389531,16.1178473646381,13766.3395725414,0.0,1.0
2019-05-15,22.78,22.8,22.69,22.75,5676,16.2894659701178,16.3037675205745,16.2251089930629,16.2680136444328,7937.60091565881,0.0,1.0
2019-05-16,22.92,22.92,22.85,22.88,5200,16.3895768233143,16.3895768233143,16.3395213967161,16.360973722401,7271.93882336607,0.0,1.0
2019-05-17,22.73,22.73,22.73,22.73,253,16.2537120939762,16.2537120939762,16.2537120939762,16.2537120939762,353.807792752233,0.0,1.0
2019-05-20,22.63,22.7,22.55,22.7,2392,16.182204341693,16.2322597682912,16.1249981398664,16.2322597682912,3345.09185874838,0.0,1.0
2019-05-21,22.77,22.77,22.65,22.65,134709,16.2823151948895,16.2823151948895,16.1965058921496,16.1965058921496,188383.770568619,0.0,1.0
2019-05-22,22.68,22.73,22.59,22.59,3585,16.2179582178346,16.2537120939762,16.1536012407797,16.1536012407797,5013.44243880141,0.0,1.0
2019-05-23,22.36,22.39,22.26,22.26,1104,15.9891334105283,16.0105857362133,15.9176256582451,15.9176256582451,1543.88855019156,0.0,1.0
2019-05-24,22.57,22.64,22.47,22.51,884,16.139299690323,16.1893551169213,16.0677919380398,16.0963950389531,1236.22959997223,0.0,1.0
2019-05-28,22.53,22.6,22.45,22.5,5761,16.1106965894098,16.160752016008,16.0534903875832,16.0892442637248,8056.46914642534,0.0,1.0
2019-05-29,22.3,22.32,22.14,22.18,1930,15.9462287591584,15.960530309615,15.8318163555052,15.8604194564185,2699.00806328778,0.0,1.0
2019-05-30,22.37,22.42,22.27,22.42,5479,15.9962841857566,16.0320380618982,15.9247764334734,16.0320380618982,7662.10631023513,0.0,1.0
2019-05-31,22.1,22.12,22.1,22.12,1129,15.8032132545919,15.8175148050486,15.8032132545919,15.8175148050486,1578.84979453467,0.0,1.0
2019-06-03,22.12,22.14,22.1,22.14,1215,15.8175148050486,15.8318163555052,15.8032132545919,15.8318163555052,1699.11647507495,0.0,1.0
2019-06-04,22.5468,22.6,22.26,22.4161,5305,16.1227098917933,16.160752016008,15.9176256582451,16.0292492595592,7418.77604960712,0.0,1.0
2019-06-05,22.47,22.47,22.47,22.47,410,16.0677919380398,16.0677919380398,16.0677919380398,16.0677919380398,573.36440722694,0.0,1.0
2019-06-06,22.53,22.55,22.42,22.55,3087,16.1106965894098,16.1249981398664,16.0320380618982,16.1249981398664,4317.01445148673,0.0,1.0
2019-06-07,22.68,22.75,22.61,22.61,2636,16.2179582178346,16.2680136444328,16.1679027912363,16.1679027912363,3686.3136035371,0.0,1.0
2019-06-10,22.92,22.98,22.715,22.75,1663,16.3895768233143,16.4324814746843,16.2429859311337,16.2680136444328,2325.62197370342,0.0,1.0
2019-06-11,22.96,22.97,22.96,22.97,1630,16.4181799242276,16.4253306994559,16.4181799242276,16.4253306994559,2279.47313117052,0.0,1.0
2019-06-12,22.85,22.85,22.85,22.85,145,16.3395213967161,16.3395213967161,16.3395213967161,16.3395213967161,202.775217190015,0.0,1.0
2019-06-13,22.79,22.81,22.79,22.81,183,16.2966167453461,16.3109182958028,16.2966167453461,16.3109182958028,255.916308591537,0.0,1.0
2019-06-14,22.73,22.77,22.71,22.71,769,16.2537120939762,16.2823151948895,16.2394105435196,16.2394105435196,1075.40787599394,0.0,1.0
2019-06-17,22.72,22.77,22.61,22.74,1073,16.2465613187479,16.2823151948895,16.1679027912363,16.2608628692045,1500.53660720611,0.0,1.0
2019-06-18,22.83,22.93,22.68,22.68,5729,16.3252198462594,16.3967275985426,16.2179582178346,16.2179582178346,8011.71875366619,0.0,1.0
2019-06-19,22.94,22.94,22.9079,22.9079,782,16.403878373771,16.403878373771,16.3809243852881,16.3809243852881,1093.58772305236,0.0,1.0
2019-06-20,23.085,23.11,23.0515,23.11,3731,16.5075646145816,16.5254415526524,16.4836095175668,16.5254415526524,5217.61610576516,0.0,1.0
2019-06-21,23.18,23.18,23.04,23.04,700,16.5754969792507,16.5754969792507,16.4753861260542,16.4753861260542,978.914841606969,0.0,1.0
2019-06-24,23.08,23.08,23.03,23.03,4214,16.5039892269675,16.5039892269675,16.4682353508259,16.4682353508259,5893.06734647395,0.0,1.0
2019-06-25,23.06,23.06,22.99,22.99,976,16.4896876765108,16.4896876765108,16.4396322499126,16.4396322499126,1364.88697915486,0.0,1.0
2019-06-26,23.07,23.11,22.93,23.09,1516,16.4968384517392,16.5254415526524,16.3967275985426,16.5111400021958,2120.04985696595,0.0,1.0
2019-06-27,22.73,22.83,22.73,22.78,3254,16.4967226091805,16.5692994794364,16.4967226091805,16.5330110443084,4483.52207600551,0.339838,1.0
2019-06-28,22.84,22.88,22.81,22.85,1209,16.576557166462,16.6055879145644,16.5547841053852,16.5838148534876,1665.81997230814,0.0,1.0
2019-07-01,23.07,23.08,22.98,22.98,1217,16.7434839680507,16.7507416550763,16.6781647848204,16.6781647848204,1676.84276782383,0.0,1.0
2019-07-02,22.96,22.96,22.91,22.91,6392,16.6636494107692,16.6636494107692,16.6273609756412,16.6273609756412,8807.21361703357,0.0,1.0
2019-07-03,23.22,23.22,23.07,23.11,3146,16.8523492734347,16.8523492734347,16.7434839680507,16.7725147161531,4334.71433654375,0.0,1.0
2019-07-05,23.14,23.14,22.96,23.0,1541,16.7942877772299,16.7942877772299,16.6636494107692,16.6926801588716,2123.26598620913,0.0,1.0
2019-07-08,22.88,23.34,22.88,23.34,2796,16.6055879145644,16.9394415177418,16.6055879145644,16.9394415177418,3852.46703273247,0.0,1.0
2019-07-09,22.95,22.95,22.78,22.86,4993,16.6563917237436,16.6563917237436,16.5330110443084,16.5910725405132,6879.60225122789,0.0,1.0
2019-07-10,23.02,23.02,23.01,23.01,295,16.7071955329227,16.7071955329227,16.6999378458972,16.6999378458972,406.465584640944,0.0,1.0
2019-07-11,22.99,23.02,22.99,23.01,1299,16.685422471846,16.7071955329227,16.685422471846,16.6999378458972,1789.82642185961,0.0,1.0
2019-07-12,23.08,23.08,22.94,22.94,568,16.7507416550763,16.7507416550763,16.649134036718,16.649134036718,782.618481613749,0.0,1.0
2019-07-15,22.94,23.15,22.86,22.86,11945,16.649134036718,16.8015454642555,16.5910725405132,16.5910725405132,16458.4115543595,0.0,1.0
2019-07-16,22.95,23.01,22.89,23.01,3936,16.6563917237436,16.6999378458972,16.61284560159,16.6999378458972,5423.2153937178,0.0,1.0
2019-07-17,22.84,22.96,22.84,22.9,3571,16.576557166462,16.6636494107692,16.576557166462,16.6201032886156,4920.30034831461,0.0,1.0
2019-07-18,22.9,22.9,22.71,22.76,2344,16.6201032886156,16.6201032886156,16.4822072351293,16.5184956702572,3229.67908609617,0.0,1.0
2019-07-19,22.85,22.9,22.84,22.9,689,16.5838148534876,16.6201032886156,16.576557166462,16.6201032886156,949.338263788509,0.0,1.0
2019-07-22,22.88,22.93,22.88,22.89,298,16.6055879145644,16.6418763496924,16.6055879145644,16.61284560159,410.599132959326,0.0,1.0
2019-07-23,22.83,22.86,22.81,22.86,680,16.5692994794364,16.5910725405132,16.5547841053852,16.5910725405132,936.937618833362,0.0,1.0
2019-07-24,22.84,22.9,22.78,22.9,447,16.576557166462,16.6201032886156,16.5330110443084,16.6201032886156,615.898699438989,0.0,1.0
2019-07-25,22.64,22.64,22.64,22.64,819,16.4314034259501,16.4314034259501,16.4314034259501,16.4314034259501,1128.45869091841,0.0,1.0
2019-07-26,22.64,22.65,22.58,22.58,688,16.4314034259501,16.4386611129757,16.3878573037965,16.3878573037965,947.960414349046,0.0,1.0
2019-07-29,22.63,22.63,22.54,22.63,1526,16.4241457389245,16.4241457389245,16.3588265556941,16.4241457389245,2102.59824461722,0.0,1.0
2019-07-30,22.45,22.56,22.31,22.48,5286,16.2935073724638,16.3733419297453,16.1918997541054,16.3152804335406,7283.3121369899,0.0,1.0
2019-07-31,22.24,22.4,22.21,22.4,1526,16.1410959449262,16.2572189373358,16.1193228838494,16.2572189373358,2102.59824461722,0.0,1.0
2019-08-01,22.09,22.24,22.09,22.18,2280,16.0322306395423,16.1410959449262,16.0322306395423,16.0975498227727,3141.49672197068,0.0,1.0
2019-08-02,21.77,21.86,21.69,21.86,3291,15.7999846547232,15.8653038379536,15.7419231585184,15.8653038379536,4534.50250526558,0.0,1.0
2019-08-05,21.12,21.48,21.12,21.48,5628,15.3282349980594,15.5895117309809,15.3282349980594,15.5895117309809,7754.53664528554,0.0,1.0
2019-08-06,21.17,21.28,21.09,21.22,2560,15.3645234331874,15.444357990469,15.3064619369827,15.4008118683154,3527.29456501972,0.0,1.0
2019-08-07,21.1,21.16,21.04,21.04,1681,15.3137196240083,15.3572657461618,15.2701735018547,15.2701735018547,2316.16490773364,0.0,1.0
2019-08-08,21.53,21.53,21.53,21.53,284,15.6258001661089,15.6258001661089,15.6258001661089,15.6258001661089,391.309240806874,0.0,1.0
2019-08-09,21.36,21.39,21.33,21.33,1321,15.5024194866738,15.5241925477506,15.480646425597,15.480646425597,1820.13910952774,0.0,1.0
2019-08-12,21.36,21.39,21.33,21.33,200,15.5024194866738,15.5241925477506,15.480646425597,15.480646425597,275.569887892164,0.0,1.0
2019-08-13,21.36,21.41,21.21,21.21,1568,15.5024194866738,15.5387079218017,15.3935541812898,15.3935541812898,2160.46792107457,0.0,1.0
2019-08-14,20.85,21.07,20.83,21.07,1874,15.1322774483683,15.2919465629315,15.1177620743172,15.2919465629315,2582.08984954959,0.0,1.0
2019-08-15,20.82,20.84,20.8,20.82,3460,15.1105043872916,15.1250197613428,15.0959890132404,15.1105043872916,4767.35906053444,0.0,1.0
2019-08-16,21.045,21.045,20.91,20.91,1623,15.2738023453675,15.2738023453675,15.1758235705219,15.1758235705219,2236.24964024491,0.0,1.0
2019-08-19,21.28,21.28,21.22,21.22,1744,15.444357990469,15.444357990469,15.4008118683154,15.4008118683154,2402.96942241968,0.0,1.0
2019-08-20,21.18,21.3,21.11,21.28,3648,15.371781120213,15.4588733645202,15.3209773110339,15.444357990469,5026.3947551531,0.0,1.0
2019-08-21,21.38,21.48,21.35,21.38,1431,15.516934860725,15.5895117309809,15.4951617996482,15.516934860725,1971.70254786843,0.0,1.0
2019-08-22,21.27,21.36,21.21,21.33,5622,15.4371003034434,15.5024194866738,15.3935541812898,15.480646425597,7746.26954864875,0.0,1.0
2019-08-23,21.06,21.29,21.02,21.25,5851,15.2846888759059,15.4516156774946,15.2556581278035,15.4225849293922,8061.79707028527,0.0,1.0
2019-08-26,21.21,21.21,21.17,21.17,768,15.3935541812898,15.3935541812898,15.3645234331874,15.3645234331874,1058.18836950591,0.0,1.0
2019-08-27,21.28,21.28,21.28,21.28,7,15.444357990469,15.444357990469,15.444357990469,15.444357990469,9.64494607622576,0.0,1.0
2019-08-28,21.24,21.24,21.13,21.13,698,15.4153272423666,15.4153272423666,15.335492685085,15.335492685085,961.738908743656,0.0,1.0
2019-08-29,21.39,21.43,21.32,21.32,1893,15.5241925477506,15.5532232958529,15.4733887385714,15.4733887385714,2608.26898889933,0.0,1.0
2019-08-30,21.29,21.48,21.27,21.48,3099,15.4516156774946,15.5895117309809,15.4371003034434,15.5895117309809,4269.95541288909,0.0,1.0
2019-09-03,21.39,21.39,21.37,21.37,1200,15.5241925477506,15.5241925477506,15.5096771736994,15.5096771736994,1653.41932735298,0.0,1.0
2019-09-04,21.68,21.7,21.63,21.64,1388,15.7346654714928,15.749180845544,15.6983770363649,15.7056347233905,1912.45502197163,0.0,1.0
2019-09-05,21.95,21.98,21.89,21.89,8451,15.9306230211839,15.9523960822607,15.8870768990304,15.8870768990304,11644.2056128835,0.0,1.0
2019-09-06,22.04,22.07,22.04,22.07,700,15.9959422044143,16.0177152654911,15.9959422044143,16.0177152654911,964.494607622578,0.0,1.0
2019-09-09,22.21,22.21,22.12,22.14,2000,16.1193228838494,16.1193228838494,16.0540037006191,16.0685190746703,2755.69887892166,0.0,1.0
2019-09-10,22.47,22.47,22.18,22.28,2216,16.308022746515,16.308022746515,16.0975498227727,16.1701266930286,3053.31435784518,0.0,1.0
2019-09-11,22.53,22.58,22.53,22.53,1500,16.3515688686685,16.3878573037965,16.3515688686685,16.3515688686685,2066.77415919124,0.0,1.0
2019-09-12,22.82,22.82,22.57,22.6,1300,16.5620417924108,16.5620417924108,16.3805996167709,16.4023726778477,1791.20427129907,0.0,1.0
2019-09-13,22.93,23.0,22.87,22.93,800,16.6418763496924,16.6926801588716,16.5983302275388,16.6418763496924,1102.27955156866,0.0,1.0
2019-09-16,22.85,22.87,22.85,22.87,1200,16.5838148534876,16.5983302275388,16.5838148534876,16.5983302275388,1653.41932735299,0.0,1.0
2019-09-17,22.86,22.86,22.7,22.7,242,16.5910725405132,16.5910725405132,16.4749495481037,16.4749495481037,333.43956434952,0.0,1.0
2019-09-18,22.72,22.78,22.72,22.78,500,16.4894649221549,16.5330110443084,16.4894649221549,16.5330110443084,688.92471973041,0.0,1.0
2019-09-19,22.93,22.93,22.72,22.72,1596,16.6418763496924,16.6418763496924,16.4894649221549,16.4894649221549,2199.04770537947,0.0,1.0
2019-09-20,22.87,22.9,22.87,22.9,200,16.5983302275388,16.6201032886156,16.5983302275388,16.6201032886156,275.569887892165,0.0,1.0
2019-09-23,22.66,22.73,22.61,22.73,598,16.4459188000013,16.4967226091805,16.4096303648733,16.4967226091805,823.953964797572,0.0,1.0
2019-09-24,22.56,22.69,22.54,22.67,7211,16.3733419297453,16.4676918610781,16.3588265556941,16.4531764870269,9935.67230795201,0.0,1.0
2019-09-25,22.58,22.59,22.47,22.47,1057,16.3878573037965,16.3951149908221,16.308022746515,16.308022746515,1456.38685751009,0.0,1.0
2019-09-26,22.41,22.41,22.41,22.41,60,16.4172052128219,16.4172052128219,16.4172052128219,16.4172052128219,81.9018817496331,0.210437,1.0
2019-09-27,22.35,22.53,22.35,22.42,948,16.3732501787849,16.5051152808959,16.3732501787849,16.4245310518281,1294.0497316442,0.0,1.0
2019-09-30,22.35,22.41,22.35,22.41,589,16.3732501787849,16.4172052128219,16.3732501787849,16.4172052128219,804.003472508898,0.0,1.0
2019-10-01,22.25,22.33,22.21,22.28,900,16.2999917887232,16.3585985007726,16.2706884326986,16.3219693057417,1228.5282262445,0.0,1.0
2019-10-02,21.75,21.75,21.75,21.75,259,15.9336998384148,15.9336998384148,15.9336998384148,15.9336998384148,353.543122885917,0.0,1.0
2019-10-03,21.88,21.93,21.75,21.75,1035,16.028935745495,16.0655649405259,15.9336998384148,15.9336998384148,1412.80746018117,0.0,1.0
2019-10-04,22.08,22.1,22.08,22.1,400,16.1754525256184,16.1901042036307,16.1754525256184,16.1901042036307,546.012544997553,0.0,1.0
2019-10-07,22.18,22.22,22.1,22.1,2006,16.2487109156801,16.2780142717047,16.1901042036307,16.1901042036307,2738.25291316272,0.0,1.0
2019-10-08,21.78,21.88,21.78,21.88,1100,15.9556773554333,16.028935745495,15.9556773554333,16.028935745495,1501.53449874328,0.0,1.0
2019-10-09,21.83,21.87,21.75,21.79,3414,15.9923065504642,16.0216099064889,15.9336998384148,15.9630031944395,4660.21707155412,0.0,1.0
2019-10-10,21.99,22.03,21.99,22.03,300,16.1095199745629,16.1388233305875,16.1095199745629,16.1388233305875,409.509408748165,0.0,1.0
2019-10-11,22.49,22.6,22.4,22.4,1300,16.4758119248713,16.5563961539391,16.4098793738157,16.4098793738157,1774.54077124204,0.0,1.0
2019-10-14,22.33,22.4,22.33,22.4,1600,16.3585985007726,16.4098793738157,16.3585985007726,16.4098793738157,2184.05017999021,0.0,1.0
2019-10-15,22.7,22.7,22.69,22.7,1600,16.6296545440008,16.6296545440008,16.6223287049946,16.6296545440008,2184.05017999021,0.0,1.0
2019-10-16,22.73,22.79,22.73,22.79,1700,16.6516320610193,16.6955870950563,16.6516320610193,16.6955870950563,2320.5533162396,0.0,1.0
2019-10-17,22.83,22.84,22.77,22.77,400,16.724890451081,16.7322162900871,16.680935417044,16.680935417044,546.012544997552,0.0,1.0
2019-10-18,22.89,22.93,22.8,22.93,1333,16.768845485118,16.7981488411426,16.7029129340625,16.7981488411426,1819.58680620434,0.0,1.0
2019-10-21,23.07,23.13,23.0,23.03,844,16.900710587229,16.944665621266,16.8494297141858,16.8714072312043,1152.08646994484,0.0,1.0
2019-10-22,22.99,23.08,22.98,22.98,877,16.8421038751796,16.9080364262352,16.8347780361735,16.8347780361735,1197.13250490714,0.0,1.0
2019-10-23,23.08,23.1,23.05,23.05,1000,16.9080364262352,16.9226881042475,16.8860589092167,16.8860589092167,1365.03136249388,0.0,1.0
2019-10-24,23.06,23.17,23.06,23.17,510,16.8933847482228,16.9739689772907,16.8933847482228,16.9739689772907,696.165994871882,0.0,1.0
2019-10-25,23.06,23.06,23.0,23.04,1525,16.8933847482228,16.8933847482228,16.8494297141858,16.8787330702105,2081.67282780318,0.0,1.0
2019-10-28,23.22,23.27,23.21,23.21,12496,17.0105981723215,17.0472273673523,17.0032723333153,17.0032723333153,17057.4319057236,0.0,1.0
2019-10-29,23.26,23.26,23.2,23.2,319,17.0399015283462,17.0399015283462,16.9959464943092,16.9959464943092,435.445004635548,0.0,1.0
2019-10-30,23.05,23.13,23.05,23.12,1800,16.8860589092167,16.944665621266,16.8860589092167,16.9373397822598,2457.05645248898,0.0,1.0
2019-10-31,23.06,23.07,23.06,23.07,100,16.8933847482228,16.900710587229,16.8933847482228,16.900710587229,136.503136249389,0.0,1.0
2019-11-01,23.36,23.36,23.26,23.28,7453,17.1131599184079,17.1131599184079,17.0399015283462,17.0545532063585,10173.5787446669,0.0,1.0
2019-11-04,23.44,23.55,23.44,23.45,5200,17.1717666304572,17.252350859525,17.1717666304572,17.1790924694634,7098.1630849682,0.0,1.0
2019-11-05,23.68,23.68,23.63,23.63,1200,17.3475867666052,17.3475867666052,17.3109575715744,17.3109575715744,1638.03763499266,0.0,1.0
2019-11-06,23.68,23.68,23.64,23.64,600,17.3475867666052,17.3475867666052,17.3182834105805,17.3182834105805,819.018817496332,0.0,1.0
2019-11-07,23.73,23.75,23.73,23.75,994,17.3842159616361,17.3988676396484,17.3842159616361,17.3988676396484,1356.84117431892,0.0,1.0
2019-11-08,23.72,23.75,23.7,23.75,1433,17.3768901226299,17.3988676396484,17.3622384446176,17.3988676396484,1956.08994245374,0.0,1.0
2019-11-11,23.7,23.7,23.66,23.66,470,17.3622384446176,17.3622384446176,17.3329350885929,17.3329350885929,641.564740372124,0.0,1.0
2019-11-12,23.7,23.74,23.66,23.66,2657,17.3622384446176,17.3915418006422,17.3329350885929,17.3329350885929,3626.88833014624,0.0,1.0
2019-11-13,23.67,23.72,23.59,23.65,5868,17.3402609275991,17.3768901226299,17.2816542155497,17.3256092495867,8010.00403511409,0.0,1.0
2019-11-14,23.6,23.66,23.58,23.66,1700,17.2889800545559,17.3329350885929,17.2743283765435,17.3329350885929,2320.5533162396,0.0,1.0
2019-11-15,23.73,23.73,23.68,23.68,500,17.3842159616361,17.3842159616361,17.3475867666052,17.3475867666052,682.515681246941,0.0,1.0
2019-11-18,23.69,23.75,23.63,23.63,1306,17.3549126056114,17.3988676396484,17.3109575715744,17.3109575715744,1782.73095941701,0.0,1.0
2019-11-19,23.77,23.78,23.69,23.76,5136,17.4135193176607,17.4208451566669,17.3549126056114,17.4061934786546,7010.8010777686,0.0,1.0
2019-11-20,23.46,23.61,23.46,23.6,4697,17.1864183084695,17.296305893562,17.1864183084695,17.2889800545559,6411.55230963379,0.0,1.0
2019-11-21,23.46,23.46,23.43,23.43,2800,17.1864183084695,17.1864183084695,17.164440791451,17.164440791451,3822.08781498288,0.0,1.0
2019-11-22,23.52,23.52,23.5,23.5,300,17.2303733425065,17.2303733425065,17.2157216644942,17.2157216644942,409.509408748166,0.0,1.0
2019-11-25,23.69,23.69,23.61,23.61,800,17.3549126056114,17.3549126056114,17.296305893562,17.296305893562,1092.02508999511,0.0,1.0
2019-11-26,23.69,23.69,23.69,23.69,248,17.3549126056114,17.3549126056114,17.3549126056114,17.3549126056114,338.527777898483,0.0,1.0
2019-11-27,23.85,23.85,23.75,23.75,829,17.4721260297101,17.4721260297101,17.3988676396484,17.3988676396484,1131.61099950743,0.0,1.0
2019-11-29,23.68,23.68,23.68,23.68,226,17.3475867666052,17.3475867666052,17.3475867666052,17.3475867666052,308.497087923618,0.0,1.0
2019-12-02,23.62,23.68,23.6,23.68,1513,17.3036317325682,17.3475867666052,17.2889800545559,17.3475867666052,2065.29245145325,0.0,1.0
2019-12-03,23.43,23.44,23.34,23.34,24622,17.164440791451,17.1717666304572,17.0985082403955,17.0985082403955,33609.8022073245,0.0,1.0
2019-12-04,23.59,23.59,23.55,23.55,600,17.2816542155497,17.2816542155497,17.252350859525,17.252350859525,819.018817496331,0.0,1.0
2019-12-05,23.53,23.59,23.51,23.58,252300,17.2376991815127,17.2816542155497,17.2230475035004,17.2743283765435,344397.412757207,0.0,1.0
2019-12-06,23.84,23.85,23.74,23.79,2321,17.4648001907039,17.4721260297101,17.3915418006422,17.4281709956731,3168.23779234831,0.0,1.0
2019-12-09,23.86,23.93,23.76,23.76,9733,17.4794518687162,17.5307327417594,17.4061934786546,17.4061934786546,13285.850251153,0.0,1.0
2019-12-10,23.77,23.8,23.75,23.75,2700,17.4135193176607,17.4354968346792,17.3988676396484,17.3988676396484,3685.58467873349,0.0,1.0
2019-12-11,23.88,23.93,23.77,23.77,46753,17.4941035467286,17.5307327417594,17.4135193176607,17.4135193176607,63819.3112906765,0.0,1.0
2019-12-12,24.14,24.15,23.84,23.84,1785,17.6845753608889,17.6919011998951,17.4648001907039,17.4648001907039,2436.58098205159,0.0,1.0
2019-12-13,24.31,24.63,24.17,24.17,5400,17.8091146239938,18.0435414721912,17.7065528779074,17.7065528779074,7371.16935746697,0.0,1.0
2019-12-16,24.64,24.82,24.63,24.63,3940,18.0508673111973,18.1827324133083,18.0435414721912,18.0435414721912,5378.22356822591,0.0,1.0
2019-12-17,24.57,24.67,24.57,24.66,1500,17.9995864381542,18.0728448282158,17.9995864381542,18.0655189892097,2047.54704374082,0.0,1.0
2019-12-18,24.47,24.61,24.47,24.53,3243,17.9263280480925,18.0288897941788,17.9263280480925,17.9702830821295,4426.79670856766,0.0,1.0
2019-12-19,24.53,24.6,24.45,24.45,609,17.9702830821295,18.0215639551727,17.9116763700801,17.9116763700801,831.304099758774,0.0,1.0
2019-12-20,24.52,24.57,24.46,24.46,6215,17.9629572431233,17.9995864381542,17.9190022090863,17.9190022090863,8483.6699178995,0.0,1.0
2019-12-23,24.59,24.64,24.46,24.54,1549,18.0142381161665,18.0508673111973,17.9190022090863,17.9776089211356,2114.43358050303,0.0,1.0
2019-12-24,24.41,24.44,24.41,24.43,1700,17.8823730140555,17.904350531074,17.8823730140555,17.8970246920678,2320.5533162396,0.0,1.0
2019-12-26,24.66,24.66,24.29,24.4,5500,18.1994441172492,18.1994441172492,17.9263786540139,18.007560278219,7452.42542168921,0.182812,1.0
2019-12-27,24.5,24.5,24.5,24.5,73,18.0813617547691,18.0813617547691,18.0813617547691,18.0813617547691,98.9140101424202,0.0,1.0
2019-12-30,24.45,24.5,24.37,24.5,1680,18.044461016494,18.0813617547691,17.985419835254,18.0813617547691,2276.37721971598,0.0,1.0
2019-12-31,24.37,24.51,24.32,24.37,2908,17.985419835254,18.0887419024241,17.9485190969789,17.985419835254,3940.30056841312,0.0,1.0
2020-01-02,24.66,24.71,24.44,24.56,3224,18.1994441172492,18.2363448555242,18.037080868839,18.1256426406991,4368.47628355018,0.0,1.0
2020-01-03,24.31,24.38,24.26,24.38,656,17.9411389493239,17.992799982909,17.9042382110489,17.992799982909,888.871104841478,0.0,1.0
2020-01-06,24.43,24.47,24.2,24.32,5049,18.029700721184,18.0592213118041,17.8599573251188,17.9485190969789,6841.3265371107,0.0,1.0
2020-01-07,24.36,24.36,24.32,24.36,1900,17.978039687599,17.978039687599,17.9485190969789,17.978039687599,2574.47423658354,0.0,1.0
2020-01-08,24.28,24.35,24.28,24.32,3025,17.9189985063589,17.970659539944,17.9189985063589,17.9485190969789,4098.83398192906,0.0,1.0
2020-01-09,24.28,24.3,24.24,24.3,1600,17.9189985063589,17.9337588016689,17.8894779157389,17.9337588016689,2167.97830449141,0.0,1.0
2020-01-10,24.31,24.35,24.25,24.34,3108,17.9411389493239,17.970659539944,17.8968580633939,17.963279392289,4211.29785647456,0.0,1.0
2020-01-13,24.37,24.37,24.29,24.29,4318,17.985419835254,17.985419835254,17.9263786540139,17.9263786540139,5850.83144924617,0.0,1.0
2020-01-14,24.41,24.42,24.35,24.42,4090,18.014940425874,18.022320573529,17.970659539944,18.022320573529,5541.89454085616,0.0,1.0
2020-01-15,24.4,24.4,24.36,24.36,2906,18.007560278219,18.007560278219,17.978039687599,17.978039687599,3937.59059553251,0.0,1.0
2020-01-16,24.37,24.39,24.36,24.39,2508,17.985419835254,18.000180130564,17.978039687599,18.000180130564,3398.30599229027,0.0,1.0
2020-01-17,24.33,24.38,24.29,24.38,7514,17.955899244634,17.992799982909,17.9263786540139,17.992799982909,10181.3681124677,0.0,1.0
2020-01-21,24.3,24.36,24.24,24.33,10093,17.9337588016689,17.978039687599,17.8894779157389,17.955899244634,13675.8781420199,0.0,1.0
2020-01-22,24.25,24.29,24.25,24.29,1900,17.8968580633939,17.9263786540139,17.8968580633939,17.9263786540139,2574.47423658354,0.0,1.0
2020-01-23,24.11,24.22,24.03,24.22,3722,17.7935359962238,17.8747176204289,17.7344948149837,17.8747176204289,5043.25953082312,0.0,1.0
2020-01-24,24.05,24.16,24.01,24.16,4165,17.7492551102937,17.8304367344988,17.7197345196737,17.8304367344988,5643.5185238792,0.0,1.0
2020-01-27,23.61,23.86,23.49,23.86,5679,17.4245286134734,17.6090323048486,17.3359668416133,17.6090323048486,7694.96799450417,0.0,1.0
2020-01-28,23.69,23.71,23.69,23.71,1000,17.4835697947135,17.4983300900235,17.4835697947135,17.4983300900235,1354.98644030712,0.0,1.0
2020-01-29,23.68,23.75,23.68,23.75,3337,17.4761896470584,17.5278506806435,17.4761896470584,17.5278506806435,4521.5897513049,0.0,1.0
2020-01-30,23.65,23.65,23.48,23.5714,1730,17.4540492040934,17.4540492040934,17.3285866939583,17.3960412435251,2344.12654173133,0.0,1.0
2020-01-31,23.37,23.49,23.37,23.45,1500,17.2474050697532,17.3359668416133,17.2474050697532,17.3064462509933,2032.47966046069,0.0,1.0
2020-02-03,23.38,23.45,23.3,23.45,6687,17.2547852174082,17.3064462509933,17.1957440361682,17.3064462509933,9060.79432633377,0.0,1.0
2020-02-04,23.56,23.62,23.56,23.58,2300,17.3876278751984,17.4319087611284,17.3876278751984,17.4023881705084,3116.46881270638,0.0,1.0
2020-02-05,23.7898,23.7898,23.76,23.76,2020,17.5572236683104,17.5572236683104,17.5352308282985,17.5352308282985,2737.0726094204,0.0,1.0
2020-02-06,23.88,23.88,23.83,23.87,1976,17.6237926001586,17.6237926001586,17.5868918618836,17.6164124525036,2677.45320604688,0.0,1.0
2020-02-07,23.62,23.69,23.53,23.69,2979,17.4319087611284,17.4835697947135,17.3654874322333,17.4835697947135,4036.50460567493,0.0,1.0
2020-02-10,23.72,23.72,23.67,23.67,3465,17.5057102376785,17.5057102376785,17.4688094994034,17.4688094994034,4695.02801566419,0.0,1.0
2020-02-11,23.81,23.91,23.73,23.73,13113,17.5721315665735,17.6459330431236,17.5130903853335,17.5130903853335,17767.9371917474,0.0,1.0
2020-02-12,24.05,24.1,24.05,24.06,6700,17.7492551102937,17.7861558485688,17.7492551102937,17.7566352579487,9078.40915005777,0.0,1.0
2020-02-13,23.96,24.01,23.9,23.97,3801,17.6828337813987,17.7197345196737,17.6385528954686,17.6902139290537,5150.30345960738,0.0,1.0
2020-02-14,23.92,24.03,23.89,24.03,5511,17.6533131907786,17.7344948149837,17.6311727478136,17.7344948149837,7467.33027253259,0.0,1.0
2020-02-18,23.6,23.86,23.6,23.86,5993,17.4171484658184,17.6090323048486,17.4171484658184,17.6090323048486,8120.43373676061,0.0,1.0
2020-02-19,23.68,23.7,23.66,23.7,12400,17.4761896470584,17.4909499423685,17.4614293517484,17.4909499423685,16801.8318598084,0.0,1.0
2020-02-20,23.65,23.66,23.65,23.66,500,17.4540492040934,17.4614293517484,17.4540492040934,17.4614293517484,677.493220153565,0.0,1.0
2020-02-21,23.56,23.61,23.56,23.59,2821,17.3876278751984,17.4245286134734,17.3876278751984,17.4097683181634,3822.4167481064,0.0,1.0
2020-02-24,22.54,22.87,22.46,22.84,13200,16.6348528143876,16.8783976870028,16.5758116331475,16.8562572440378,17885.821012054,0.0,1.0
2020-02-25,22.28,22.64,22.27,22.64,4300,16.4429689753574,16.7086542909376,16.4355888277023,16.7086542909376,5826.44169332063,0.0,1.0
2020-02-26,22.08,22.47,22.08,22.26,9093,16.2953660222572,16.5831917808025,16.2953660222572,16.4282086800473,12320.8917017127,0.0,1.0
2020-02-27,21.35,21.6,21.35,21.49,8900,15.7566152434416,15.9411189348168,15.7566152434416,15.8599373106117,12059.3793187335,0.0,1.0
2020-02-28,20.8,21.0,20.53,20.69,33779,15.3507071224162,15.4983100755164,15.151443135731,15.2695254982111,45770.0869671345,0.0,1.0
2020-03-02,21.13,21.13,20.85,20.89,5403,15.5942519950315,15.5942519950315,15.3876078606912,15.4171284513113,7320.99173697939,0.0,1.0
2020-03-03,21.06,21.38,20.86,21.3,242586,15.5425909614464,15.7787556864067,15.3949880083462,15.7197145051666,328700.740608345,0.0,1.0
2020-03-04,21.44,21.48,21.41,21.46,1200,15.8230365723367,15.8525571629567,15.8008961293717,15.8377968676467,1625.98372836855,0.0,1.0
2020-03-05,20.86,21.03,20.7,21.03,10004,15.3949880083462,15.5204505184814,15.2769056458661,15.5204505184814,13555.2843488325,0.0,1.0
2020-03-06,20.27,20.66,20.21,20.66,12379,14.9595592967008,15.2473850552461,14.9152784107707,15.2473850552461,16773.3771445619,0.0,1.0
2020-03-09,18.31,19.3,18.29,19.11,31622,13.5130503563193,14.243684974165,13.4982900610092,14.1034621687199,42847.3812153919,0.0,1.0
2020-03-10,19.04,19.45,18.61,19.34,20106,14.0518011351348,14.3543871889901,13.7344547859695,14.2732055647851,27243.3573688152,0.0,1.0
2020-03-11,18.16,18.97,18.15,18.75,4427,13.4023481414941,14.0001401015498,13.3949679938391,13.8377768531396,5998.52497123967,0.0,1.0
2020-03-12,16.2,17.8,16.02,17.8,21454,11.9558392011126,13.1366628259139,11.8229965433225,13.1366628259139,29069.8790903492,0.0,1.0
2020-03-13,16.99,17.0,16.14,16.86,10738,12.5388708658582,12.5462510135132,11.9115583151826,12.4429289463431,14549.844396018,0.0,1.0
2020-03-16,15.09,16.0,15.09,16.0,15428,11.1366428114068,11.8082362480125,11.1366428114068,11.8082362480125,20904.7308010583,0.0,1.0
2020-03-17,15.45,15.53,15.0,15.0,29003,11.402328126987,11.4613693082271,11.0702214825117,11.0702214825117,39298.6717282277,0.0,1.0
2020-03-18,14.31,14.96,14.09,14.96,9440,10.5609912943161,11.0407008918917,10.398628045906,11.0407008918917,12791.0719964993,0.0,1.0
2020-03-19,14.77,14.83,14.29,14.45,4522,10.9004780864465,10.9447589723766,10.5462309990061,10.6643133614863,6127.24868306883,0.0,1.0
2020-03-20,14.38,15.13,14.38,14.88,7200,10.6126523279012,11.1661634020268,10.6126523279012,10.9816597106516,9755.90237021132,0.0,1.0
2020-03-23,14.14,14.56,14.13,14.49,10688,10.435528784181,10.7454949856913,10.428148636526,10.6938339521063,14482.0950740026,0.0,1.0
2020-03-24,15.4,15.4,14.93,14.93,25200,11.365427388712,11.365427388712,11.0185604489266,11.0185604489266,34145.6582957396,0.0,1.0
2020-03-25,15.94,16.28,15.33,15.4,10964,11.7639553620824,12.0148803823527,11.3137663551269,11.365427388712,14856.0713315274,0.0,1.0
2020-03-26,16.17,16.27,16.1,16.11,4300,12.1304084757294,12.2054264625923,12.0778958849254,12.0853976836117,5731.95866727143,0.266539,1.0
2020-03-27,16.0,16.01,15.85,15.85,1500,12.0028778980625,12.0103796967488,11.8903509177682,11.8903509177682,1999.52046532724,0.0,1.0
2020-03-30,16.15,16.24,15.68,16.0,1478,12.1154048783568,12.1829210665334,11.7628203401012,12.0028778980625,1970.19416516911,0.0,1.0
2020-03-31,16.26,16.35,16.21,16.21,5000,12.197924663906,12.2654408520826,12.1604156704746,12.1604156704746,6665.06821775748,0.0,1.0
2020-04-01,15.58,15.83,15.52,15.71,4383,11.6878023532384,11.8753473203956,11.6427915611206,11.7853257361601,5842.59879968618,0.0,1.0
2020-04-02,15.81,16.01,15.62,15.62,2055,11.860343723023,12.0103796967488,11.7178095479835,11.7178095479835,2739.34303749832,0.0,1.0
2020-04-03,15.13,15.76,15.13,15.51,7340,11.3502214123553,11.8228347295916,11.3502214123553,11.6352897624343,9784.32014366802,0.0,1.0
2020-04-06,16.13,16.22,15.99,16.1,5254,12.1004012809843,12.1679174691609,11.9953760993762,12.0778958849254,7003.65368321953,0.0,1.0
2020-04-07,16.39,17.0,16.39,16.85,17273,12.2954480468278,12.7530577666914,12.2954480468278,12.6405307863971,23025.1446650649,0.0,1.0
2020-04-08,16.46,16.7,16.39,16.43,1839,12.3479606376318,12.5280038061027,12.2954480468278,12.3254552415729,2451.4120904912,0.0,1.0
2020-04-09,16.9,17.19,16.79,16.84,5265,12.6780397798285,12.8955919417309,12.5955199942793,12.6330289877108,7018.31683329863,0.0,1.0
2020-04-13,17.1,17.28,16.73,16.73,4554,12.8280757535543,12.9631081299075,12.5505092021616,12.5505092021616,6070.54413273351,0.0,1.0
2020-04-14,17.16,17.3,16.98,17.2,3946,12.873086545672,12.9781117272801,12.7380541693188,12.9030937404172,5260.07183745421,0.0,1.0
2020-04-15,16.38,16.56,16.38,16.56,11153,12.2879462481415,12.4229786244947,12.2879462481415,12.4229786244947,14867.1011665298,0.0,1.0
2020-04-16,16.18,16.33,16.18,16.3,2600,12.1379102744157,12.25043725471,12.1379102744157,12.2279318586512,3465.83547323389,0.0,1.0
2020-04-17,16.57,16.64,16.57,16.6,4000,12.430480423181,12.482993013985,12.430480423181,12.4529858192398,5332.05457420597,0.0,1.0
2020-04-20,16.47,16.75,16.47,16.74,1900,12.3554624363181,12.5655127995342,12.3554624363181,12.5580110008479,2532.72592274784,0.0,1.0
2020-04-21,16.18,16.18,16.12,16.12,700,12.1379102744157,12.1379102744157,12.092899482298,12.092899482298,933.109550486046,0.0,1.0
2020-04-22,16.38,16.51,16.22,16.38,2008,12.2879462481415,12.3854696310632,12.1679174691609,12.2879462481415,2676.6913962514,0.0,1.0
2020-04-23,16.55,16.79,16.55,16.79,999,12.4154768258084,12.5955199942793,12.4154768258084,12.5955199942793,1331.68062990794,0.0,1.0
2020-04-24,16.78,16.86,16.71,16.71,2514,12.588018195593,12.6480325850834,12.535505604789,12.535505604789,3351.19629988847,0.0,1.0
2020-04-27,16.97,16.97,16.83,16.9,4500,12.7305523706325,12.7305523706325,12.6255271890245,12.6780397798285,5998.56139598174,0.0,1.0
2020-04-28,17.27,17.46,17.27,17.4,2800,12.9556063312212,13.0981405062607,12.9556063312212,13.053129714143,3732.43820194419,0.0,1.0
2020-04-29,18.11,18.15,17.9,17.9,800,13.5857574208695,13.6157646156146,13.4282196484574,13.4282196484574,1066.4109148412,0.0,1.0
2020-04-30,17.57,17.81,17.52,17.81,5885,13.1806602918099,13.3607034602808,13.1431512983784,13.3607034602808,7844.78529230054,0.0,1.0
2020-05-01,17.25,17.34,17.07,17.3,3900,12.9406027338486,13.0081189220252,12.8055703574954,12.9781117272801,5198.75320985084,0.0,1.0
2020-05-04,17.22,17.22,16.86,17.1,40633,12.9180973377898,12.9180973377898,12.6480325850834,12.8280757535543,54164.3433784277,0.0,1.0
2020-05-05,17.26,17.32,17.26,17.32,1700,12.9481045325349,12.9931153246526,12.9481045325349,12.9931153246526,2266.12319403755,0.0,1.0
2020-05-06,17.11,17.27,17.11,17.26,300,12.8355775522406,12.9556063312212,12.8355775522406,12.9481045325349,399.904093065448,0.0,1.0
2020-05-07,17.33,17.45,17.27,17.45,1700,13.0006171233389,13.0906387075744,12.9556063312212,13.0906387075744,2266.12319403755,0.0,1.0
2020-05-08,17.54,17.54,17.52,17.54,1300,13.158154895751,13.158154895751,13.1431512983784,13.158154895751,1732.91773661695,0.0,1.0
2020-05-11,17.43,17.48,17.38,17.43,1740,13.0756351102018,13.1131441036333,13.0381261167704,13.0756351102018,2319.44373977961,0.0,1.0
2020-05-12,17.32,17.48,17.32,17.48,1400,12.9931153246526,13.1131441036333,12.9931153246526,13.1131441036333,1866.2191009721,0.0,1.0
2020-05-13,16.86,17.19,16.86,17.17,1300,12.6480325850834,12.8955919417309,12.6480325850834,12.8805883443583,1732.91773661694,0.0,1.0
2020-05-14,16.71,16.71,16.4,16.4,1851,12.535505604789,12.535505604789,12.3029498455141,12.3029498455141,2467.40825421382,0.0,1.0
2020-05-15,16.92,16.94,16.75,16.89,5100,12.6930433772011,12.7080469745737,12.5655127995342,12.6705379811422,6798.36958211262,0.0,1.0
2020-05-18,17.59,17.65,17.54,17.65,1100,13.1956638891825,13.2406746813002,13.158154895751,13.2406746813002,1466.31500790664,0.0,1.0
2020-05-19,17.57,17.74,17.57,17.68,1797,13.1806602918099,13.3081908694768,13.1806602918099,13.2631800773591,2395.42551746203,0.0,1.0
2020-05-20,17.75,17.87,17.75,17.87,900,13.3156926681631,13.4057142523985,13.3156926681631,13.4057142523985,1199.71227919634,0.0,1.0
2020-05-21,17.62,17.74,17.62,17.68,2700,13.2181692852413,13.3081908694768,13.2181692852413,13.2631800773591,3599.13683758904,0.0,1.0
2020-05-22,17.66,17.66,17.57,17.57,591,13.2481764799865,13.2481764799865,13.1806602918099,13.1806602918099,787.811063338933,0.0,1.0
2020-05-26,18.5,18.59,18.22,18.29,15851,13.8783275696348,13.9458437578114,13.6682772064187,13.7207897972227,21129.5992639347,0.0,1.0
2020-05-27,18.82,18.82,18.77,18.79,729,14.118385127596,14.118385127596,14.0808761341646,14.0958797315371,971.766946149041,0.0,1.0
2020-05-28,18.9,19.01,18.89,18.89,4800,14.1783995170863,14.2609193026355,14.1708977184,14.1708977184,6398.46548904719,0.0,1.0
2020-05-29,18.77,18.77,18.63,18.63,300,14.0808761341646,14.0808761341646,13.9758509525565,13.9758509525565,399.904093065448,0.0,1.0
2020-06-01,19.19,19.19,18.77,18.77,1622,14.3959516789887,14.3959516789887,14.0808761341646,14.0808761341646,2162.14812984053,0.0,1.0
2020-06-02,19.57,19.67,19.3,19.36,2600,14.6810200290677,14.7560380159306,14.4784714645379,14.5234822566556,3465.83547323389,0.0,1.0
2020-06-03,20.0,20.0,19.73,19.85,6695,15.0035973725781,15.0035973725781,14.8010488080483,14.8910703922838,8924.52634357727,0.0,1.0
2020-06-04,20.09,20.09,19.93,19.93,527,15.0711135607547,15.0711135607547,14.9510847817741,14.9510847817741,702.498190151639,0.0,1.0
2020-06-05,20.64,20.8,20.57,20.58,3600,15.4837124885006,15.6037412674812,15.4311998976966,15.4387016963829,4798.84911678539,0.0,1.0
2020-06-08,21.06,21.37,20.82,21.02,14205,15.7987880333248,16.0313437925997,15.6187448648538,15.7687808385796,18935.4588066489,0.0,1.0
2020-06-09,20.69,20.76,20.56,20.56,1242,15.5212214819321,15.5737340727361,15.4236980990103,15.4236980990103,1655.60294529095,0.0,1.0
2020-06-10,20.5,20.55,20.5,20.55,1200,15.3786873068926,15.416196300324,15.3786873068926,15.416196300324,1599.61637226179,0.0,1.0
2020-06-11,19.12,19.85,19.12,19.85,2300,14.3434390881847,14.8910703922838,14.3434390881847,14.8910703922838,3065.93138016844,0.0,1.0
2020-06-12,19.5,19.5,19.26,19.45,1600,14.6285074382637,14.6285074382637,14.4484642697927,14.5909984448322,2132.82182968239,0.0,1.0
2020-06-15,19.46,19.6,19.05,19.06,6467,14.5985002435185,14.7035254251266,14.2909264973807,14.2984282960669,8620.59923284753,0.0,1.0
2020-06-16,19.64,20.1,19.64,20.05,2907,14.7335326198717,15.078615359441,14.7335326198717,15.0411063660096,3875.0706618042,0.0,1.0
2020-06-17,19.89,19.89,19.64,19.64,4244,14.9210775870289,14.9210775870289,14.7335326198717,14.7335326198717,5657.30990323256,0.0,1.0
2020-06-18,19.49,19.58,19.49,19.57,4537,14.6210056395774,14.688521827754,14.6210056395774,14.6810200290677,6047.88290079312,0.0,1.0
2020-06-19,19.32,19.68,19.32,19.68,5414,14.4934750619105,14.7635398146169,14.4934750619105,14.7635398146169,7216.93586618778,0.0,1.0
2020-06-22,19.45,19.48,19.37,19.4,1500,14.5909984448322,14.6135038408911,14.5309840553419,14.5534894514008,1999.52046532725,0.0,1.0
2020-06-23,19.85,19.85,19.77,19.83,3802,14.8910703922838,14.8910703922838,14.8310560027935,14.8760667949112,5068.11787278278,0.0,1.0
2020-06-24,19.31,19.62,19.26,19.5,7700,14.4859732632242,14.7185290224991,14.4484642697927,14.6285074382637,10264.2050553465,0.0,1.0
2020-06-25,19.2,19.2,18.84,19.07,1528,14.5806834716386,14.5806834716386,14.3072956565453,14.481960093966,2012.08674868127,0.23625,1.0
2020-06-26,19.01,19.13,18.85,19.13,8000,14.4363954581171,14.5275247298149,14.3148897625202,14.5275247298149,10534.4855951899,0.0,1.0
2020-06-29,19.0448,19.09,18.95,18.96,620,14.4628229469095,14.4971483059156,14.3908308222683,14.3984249282431,816.422633627217,0.0,1.0
2020-06-30,19.18,19.18,18.95,18.97,840,14.5654952596889,14.5654952596889,14.3908308222683,14.4060190342179,1106.12098749494,0.0,1.0
2020-07-01,19.18,19.48,19.12,19.48,3152,14.5654952596889,14.7933184389333,14.5199306238401,14.7933184389333,4150.58732450483,0.0,1.0
2020-07-02,19.32,19.32,19.32,19.32,223,14.6718127433363,14.6718127433363,14.6718127433363,14.6718127433363,293.648785965919,0.0,1.0
2020-07-06,19.7,19.7,19.56,19.56,1270,14.9603887703792,14.9603887703792,14.8540712867318,14.8540712867318,1672.34958823639,0.0,1.0
2020-07-07,19.58,19.58,19.5,19.5,1900,14.8692594986814,14.8692594986814,14.8085066508829,14.8085066508829,2501.9403288576,0.0,1.0
2020-07-08,19.48,19.53,19.48,19.53,700,14.7933184389333,14.8312889688074,14.7933184389333,14.8312889688074,921.767489579116,0.0,1.0
2020-07-09,19.19,19.19,19.19,19.19,252,14.5730893656638,14.5730893656638,14.5730893656638,14.5730893656638,331.836296248481,0.0,1.0
2020-07-10,19.52,19.52,19.33,19.35,500,14.8236948628325,14.8236948628325,14.6794068493111,14.6945950612607,658.405349699371,0.0,1.0
2020-07-13,19.44,19.44,19.44,19.44,335,14.7629420150341,14.7629420150341,14.7629420150341,14.7629420150341,441.131584298576,0.0,1.0
2020-07-14,19.76,19.76,19.62,19.62,400,15.005953406228,15.005953406228,14.8996359225807,14.8996359225807,526.724279759496,0.0,1.0
2020-07-15,19.98,20.04,19.85,19.85,400,15.1730237376739,15.2185883735228,15.0743003600013,15.0743003600013,526.724279759495,0.0,1.0
2020-07-16,19.95,19.95,19.95,19.95,160,15.1502414197495,15.1502414197495,15.1502414197495,15.1502414197495,210.689711903797,0.0,1.0
2020-07-17,19.89,19.95,19.86,19.86,603,15.1046767839006,15.1502414197495,15.0818944659761,15.0818944659761,794.036851737438,0.0,1.0
2020-07-20,19.98,19.98,19.95,19.95,400,15.1730237376739,15.1730237376739,15.1502414197495,15.1502414197495,526.724279759495,0.0,1.0
2020-07-21,20.06,20.2,20.05,20.05,1302,15.2337765854724,15.3400940691197,15.2261824794976,15.2261824794976,1714.48753061715,0.0,1.0
2020-07-22,20.125,20.18,20.125,20.15,823,15.2831382743087,15.3249058571701,15.2831382743087,15.3021235392457,1083.73520560516,0.0,1.0
2020-07-23,20.0192,20.2004,20.0192,20.131,4717,15.2027926330952,15.3403978333587,15.2027926330952,15.2876947378935,6211.39606906383,0.0,1.0
2020-07-24,20.105,20.105,19.96,19.96,750,15.267950062359,15.267950062359,15.1578355257243,15.1578355257243,987.608024549055,0.0,1.0
2020-07-27,20.265,20.265,20.2,20.2,9750,15.389455757956,15.389455757956,15.3400940691197,15.3400940691197,12838.9043191377,0.0,1.0
2020-07-28,20.1484,20.1484,20.1484,20.1484,268,15.3009084822897,15.3009084822897,15.3009084822897,15.3009084822897,352.905267438862,0.0,1.0
2020-07-29,20.14,20.14,20.14,20.14,780,15.2945294332709,15.2945294332709,15.2945294332709,15.2945294332709,1027.11234553101,0.0,1.0
2020-07-30,19.785,19.79,19.69,19.69,7562,15.0249386711651,15.0287357241525,14.9527946644043,14.9527946644043,9957.72250885323,0.0,1.0
2020-07-31,19.62,19.64,19.62,19.64,382,14.8996359225807,14.9148241345303,14.8996359225807,14.9148241345303,503.021687170317,0.0,1.0
2020-08-03,19.9588,20.0049,19.68,19.8,1032,15.1569242330073,15.1919330615512,14.9452005584295,15.0363298301273,1358.9486417795,0.0,1.0
2020-08-04,20.06,20.35,20.0,20.35,21384,15.2337765854724,15.4540056587419,15.1882119496235,15.4540056587419,28158.6799959426,0.0,1.0
2020-08-05,20.52,20.585,20.34,20.34,1256,15.5831054603137,15.63246714915,15.4464115527671,15.4464115527671,1653.91423844482,0.0,1.0
2020-08-06,20.58,20.58,20.01,20.28,3012,15.6286700961626,15.6286700961626,15.1958060555983,15.4008469169182,3966.233826589,0.0,1.0
2020-08-07,20.6144,20.6144,20.55,20.55,548,15.6547938207159,15.6547938207159,15.6058877782382,15.6058877782382,721.61226327051,0.0,1.0
2020-08-10,20.58,20.74,20.54,20.61,2834,15.6286700961626,15.7501757917596,15.5982936722633,15.651452414087,3731.84152209602,0.0,1.0
2020-08-11,20.82,21.19,20.77,21.0,8795,15.8109286395581,16.0919105606261,15.772958109684,15.9476225471047,11581.3501012119,0.0,1.0
2020-08-12,21.2855,21.2855,21.12,21.12,126,16.1644342726856,16.1644342726856,16.0387518188024,16.0387518188024,165.918148124241,0.0,1.0
2020-08-13,21.035,21.27,21.035,21.27,4280,15.9742019180165,16.1526634084246,15.9742019180165,16.1526634084246,5635.94979342661,0.0,1.0
2020-08-14,20.9307,21.02,20.9307,20.95,5611,15.8949953926992,15.9628107590543,15.8949953926992,15.9096520172306,7388.62483432634,0.0,1.0
2020-08-17,21.135,21.1367,21.125,21.1367,352,16.0501429777646,16.0514339757804,16.0425488717898,16.0514339757804,463.517366188357,0.0,1.0
2020-08-18,21.15,21.15,21.15,21.15,336,16.0615341367269,16.0615341367269,16.0615341367269,16.0615341367269,442.448394997975,0.0,1.0
2020-08-19,21.17,21.17,21.08,21.08,758,16.0767223486765,16.0767223486765,16.0083753949032,16.0083753949032,998.142510144242,0.0,1.0
2020-08-20,20.99,20.99,20.99,20.99,151,15.9400284411299,15.9400284411299,15.9400284411299,15.9400284411299,198.838415609209,0.0,1.0
2020-08-21,20.77,20.77,20.77,20.77,272,15.772958109684,15.772958109684,15.772958109684,15.772958109684,358.172510236457,0.0,1.0
2020-08-24,21.0378,21.0791,20.84,20.84,2817,15.9763282676895,16.0076919253654,15.8261168515077,15.8261168515077,3709.45574020624,0.0,1.0
2020-08-25,21.1,21.13,21.01,21.12,1714,16.0235636068528,16.0463459247772,15.9552166530795,16.0387518188024,2257.01353876944,0.0,1.0
2020-08-26,21.16,21.22,21.16,21.2032,3080,16.0691282427017,16.1146928785505,16.0691282427017,16.1019347805129,4055.77695414811,0.0,1.0
2020-08-27,21.0,21.225,20.95,21.225,1633,15.9476225471047,16.118489931538,15.9096520172306,16.118489931538,2150.35187211814,0.0,1.0
2020-08-28,21.16,21.2,21.1365,21.1757,862,16.0691282427017,16.0995046666009,16.0512820936609,16.0810509890821,1135.09082288171,0.0,1.0
2020-08-31,21.0357,21.16,21.02,21.08,1873,15.9747335054348,16.0691282427017,15.9628107590543,16.0083753949032,2466.38643997383,0.0,1.0
2020-09-01,20.9756,21.01,20.97,21.01,5673,15.9290929285261,15.9552166530795,15.9248402291803,15.9552166530795,7470.26709768906,0.0,1.0
2020-09-02,21.11,21.1391,21.11,21.1368,757,16.0311577128276,16.0532565612143,16.0311577128276,16.0515099168401,996.825699444845,0.0,1.0
2020-09-03,20.8866,20.8866,20.8372,20.8372,361,15.8615053853503,15.8615053853503,15.8239905018347,15.8239905018347,475.368662482945,0.0,1.0
2020-09-04,20.9159,20.9159,20.63,20.63,419,15.8837561158565,15.8837561158565,15.6666406260367,15.6666406260367,551.743683048072,0.0,1.0
2020-09-08,20.615,20.69,20.612,20.612,1006,15.6552494670744,15.7122052618855,15.652971235282,15.652971235282,1324.71156359513,0.0,1.0
2020-09-09,20.9619,20.9619,20.78,20.78,905,15.9186890033407,15.9186890033407,15.7805522156588,15.7805522156588,1191.71368295585,0.0,1.0
2020-09-10,20.6173,20.76,20.6173,20.76,584,15.6569961114486,15.7653640037092,15.6569961114486,15.7653640037092,769.017448448865,0.0,1.0
2020-09-11,20.68,20.68,20.68,20.68,116,15.7046111559107,15.7046111559107,15.7046111559107,15.7046111559107,152.750041130254,0.0,1.0
2020-09-14,20.81,20.8699,20.81,20.8699,329,15.8033345335833,15.8488232283724,15.8033345335833,15.8488232283724,433.230720102184,0.0,1.0
2020-09-15,20.9307,20.95,20.9307,20.95,1745,15.8949953926992,15.9096520172306,15.8949953926992,15.9096520172306,2297.8346704508,0.0,1.0
2020-09-16,21.02,21.02,21.02,21.02,84,15.9628107590543,15.9628107590543,15.9628107590543,15.9628107590543,110.612098749494,0.0,1.0
2020-09-17,20.9259,20.95,20.905,20.95,324,15.8913502218313,15.9096520172306,15.875478540344,15.9096520172306,426.646666605192,0.0,1.0
2020-09-18,20.713,21.018,20.713,20.94,2703,15.7296717056276,15.9612919378593,15.7296717056276,15.9020579112558,3559.33932047479,0.0,1.0
2020-09-21,20.031,20.41,20.015,20.41,2022,15.2117536781454,15.4995702945908,15.1996031085857,15.4995702945908,2662.59123418425,0.0,1.0
2020-09-22,20.1089,20.1089,20.0,20.06,654,15.2709117636892,15.2709117636892,15.1882119496235,15.2337765854724,861.194197406775,0.0,1.0
2020-09-23,19.8089,20.11,19.8089,20.08,1613,15.0430885844449,15.2717471153464,15.0430885844449,15.248964797422,2124.01565813016,0.0,1.0
2020-09-24,19.6336,19.83,19.5991,19.83,831,15.0432100901405,15.1936912276651,15.0167762854327,15.1936912276651,1084.57712830145,0.17546,1.0
2020-09-25,19.55,19.6386,19.55,19.6386,2191,14.9791560010516,15.04704107633,14.9791560010516,15.04704107633,2859.57700133391,0.0,1.0
2020-09-28,20.01,20.01,19.76,19.92,913,15.3316067304881,15.3316067304881,15.1400574210117,15.2626489790766,1191.59917946959,0.0,1.0
2020-09-29,19.94,20.1499,19.89,20.001,2048,15.2779729238347,15.438797724071,15.2396630619394,15.3247109553469,2672.94098527242,0.0,1.0
2020-09-30,19.9125,19.975,19.9125,19.975,423,15.2569024997923,15.3047898271614,15.2569024997923,15.3047898271614,552.077166391715,0.0,1.0
2020-10-01,20.1124,20.1866,19.9,19.9,1284,15.4100653276496,15.4669171627022,15.2473250343185,15.2473250343185,1675.80870365712,0.0,1.0
2020-10-02,20.15,20.15,19.91,19.94,5281,15.4388743437948,15.4388743437948,15.2549870066975,15.2779729238347,6892.48112462093,0.0,1.0
2020-10-05,20.32,20.39,20.2701,20.36,3710,15.5691278742388,15.6227616808921,15.5308946320673,15.599775763755,4842.09524187531,0.0,1.0
2020-10-06,20.3555,20.81,20.3555,20.49,1109,15.5963278761844,15.9445645208124,15.5963278761844,15.6993814046827,1447.40798470074,0.0,1.0
2020-10-07,20.555,20.65,20.48,20.58,3122,15.7491842251465,15.8219729627476,15.6917194323036,15.7683391560942,4074.66882618189,0.0,1.0
2020-10-08,20.675,20.72,20.61,20.61,6043,15.8411278936952,15.8756067694009,15.7913250732313,15.7913250732313,7887.00311230528,0.0,1.0
2020-10-09,20.7843,20.785,20.74,20.76,2046,15.9248732517983,15.9254095898648,15.890930714159,15.9062546589172,2670.33069134148,0.0,1.0
2020-10-12,20.76,20.83,20.71,20.8,3028,15.9062546589172,15.9598884655705,15.8679447970219,15.9369025484334,3951.98501142815,0.0,1.0
2020-10-13,20.53,20.53,20.53,20.53,208,15.7300292941989,15.7300292941989,15.7300292941989,15.7300292941989,271.47056881673,0.0,1.0
2020-10-14,20.5611,20.5611,20.5,20.54,419,15.7538580282978,15.7538580282978,15.7070433770617,15.737691266578,546.856578529854,0.0,1.0
2020-10-15,20.4508,20.4508,20.07,20.35,1523,15.6693464729568,15.6693464729568,15.3775785647624,15.5921137913759,1987.73882840327,0.0,1.0
2020-10-16,20.425,20.57,20.425,20.54,601,15.6495785842188,15.7606771837151,15.6495785842188,15.737691266578,784.393326244495,0.0,1.0
2020-10-19,20.515,20.58,20.49,20.49,567,15.7185363356303,15.7683391560942,15.6993814046827,15.6993814046827,740.018329418683,0.0,1.0
2020-10-20,20.5823,20.61,20.5823,20.61,1066,15.7701014097414,15.7913250732313,15.7701014097414,15.7913250732313,1391.28666518574,0.0,1.0
2020-10-21,20.635,20.635,20.635,20.635,8,15.810480004179,15.810480004179,15.810480004179,15.810480004179,10.4411757237204,0.0,1.0
2020-10-22,20.67,20.7,20.67,20.7,404,15.8372969075057,15.8602828246428,15.8372969075057,15.8602828246428,527.279374047878,0.0,1.0
2020-10-23,20.9096,20.9096,20.79,20.79,1214,16.0208777657078,16.0208777657078,15.9292405760543,15.9292405760543,1584.44841607457,0.0,1.0
2020-10-26,20.5369,20.6681,20.4702,20.6681,1024,15.7353160551405,15.8358411327536,15.6842106993722,15.8358411327536,1336.4704926362,0.0,1.0
2020-10-27,20.3328,20.3887,20.3186,20.38,1391,15.5789351988839,15.6217656244829,15.5680551981057,15.6150997085131,1815.45942896189,0.0,1.0
2020-10-28,19.75,19.913,19.72,19.913,2099,15.1323954486327,15.2572855984112,15.1094095314955,15.2572855984112,2739.50348051113,0.0,1.0
2020-10-29,19.5628,19.81,19.5628,19.78,12343,14.9889633256968,15.178367282907,14.9889633256968,15.1553813657698,16109.428994735,0.0,1.0
2020-10-30,19.7,19.7,19.44,19.65,2554,15.0940855867374,15.0940855867374,14.894874304882,15.0557757248421,3333.34534979773,0.0,1.0
2020-11-02,19.885,19.885,19.76,19.76,2077,15.2358320757499,15.2358320757499,15.1400574210117,15.1400574210117,2710.7902472709,0.0,1.0
2020-11-03,20.3625,20.3625,20.3625,20.3625,210,15.6016912568497,15.6016912568497,15.6016912568497,15.6016912568497,274.080862747661,0.0,1.0
2020-11-04,20.4796,20.57,20.44,20.57,853,15.6914129534085,15.7606771837151,15.6610715427874,15.7606771837151,1113.29036154168,0.0,1.0
2020-11-05,20.8197,20.904,20.8,20.904,1895,15.9519966340201,16.0165870611755,15.9369025484334,16.0165870611755,2473.25349955627,0.0,1.0
2020-11-06,20.947,20.992,20.947,20.9584,1441,16.0495335424055,16.0840124181112,16.0495335424055,16.0582681909176,1880.71677723513,0.0,1.0
2020-11-09,21.85,21.85,21.85,21.85,263,16.7414096482341,16.7414096482341,16.7414096482341,16.7414096482341,343.253651917307,0.0,1.0
2020-11-10,22.077,22.17,22.077,22.085,6057,16.9153364212386,16.9865927643638,16.9153364212386,16.9214659991419,7905.27516982181,0.0,1.0
2020-11-11,22.0771,22.16,22.02,22.16,2366,16.9154130409624,16.9789307919848,16.871663178678,16.9789307919848,3087.97772029031,0.0,1.0
2020-11-12,21.59,21.8582,21.52,21.8,2213,16.5421983663787,16.7476924655849,16.4885645597253,16.7030997863388,2888.29023457415,0.0,1.0
2020-11-13,22.0098,22.0098,21.92,21.92,1289,16.8638479668514,16.8638479668514,16.7950434548875,16.7950434548875,1682.33443848444,0.0,1.0
2020-11-16,22.29,22.35,22.17,22.28,3372,17.0785364329125,17.1245082671868,16.9865927643638,17.0708744605334,4400.95556754814,0.0,1.0
2020-11-17,22.435,22.6,22.22,22.22,3727,17.1896350324088,17.3160575766632,17.0249026262591,17.0249026262591,4864.28274028823,0.0,1.0
2020-11-18,22.44,22.6501,22.44,22.65,2229,17.1934660185983,17.3544440582822,17.1934660185983,17.3543674385585,2909.17258602159,0.0,1.0
2020-11-19,22.5355,22.5355,22.35,22.35,962,17.2666378548183,17.2666378548183,17.1245082671868,17.1245082671868,1255.55138077737,0.0,1.0
2020-11-20,22.525,22.525,22.525,22.525,208,17.2585927838203,17.2585927838203,17.2585927838203,17.2585927838203,271.470568816729,0.0,1.0
2020-11-23,22.8424,22.9486,22.83,22.94,1287,17.5017837871315,17.583153933797,17.4922829413814,17.576564637551,1679.72414455351,0.0,1.0
2020-11-24,23.438,23.438,23.09,23.13,4554,17.958130862028,17.958130862028,17.6914942232369,17.7221421127531,5943.63928072781,0.0,1.0
2020-11-25,23.235,23.2999,23.17,23.17,3212,17.8025928227331,17.8523190234732,17.7527900022693,17.7527900022693,4192.13205307374,0.0,1.0
2020-11-27,23.42,23.44,23.2939,23.44,1334,17.9443393117457,17.9596632565038,17.8477218400458,17.9596632565038,1741.06605193037,0.0,1.0
2020-11-30,22.883,23.32,22.8,23.32,2053,17.5328913949904,17.8677195879551,17.4692970242443,17.8677195879551,2679.46672009975,0.0,1.0
2020-12-01,23.385,23.385,23.23,23.33,1261,17.917522408419,17.917522408419,17.7987618365436,17.8753815603342,1645.79032345142,0.0,1.0
2020-12-02,23.405,23.46,23.35,23.35,201654,17.9328463531771,17.9749872012619,17.8907055050923,17.8907055050923,263188.106173888,0.0,1.0
2020-12-03,23.75,23.81,23.63,23.81,3772,18.1971844002545,18.2431562345288,18.1052407317058,18.2431562345288,4923.01435373415,0.0,1.0
2020-12-04,24.145,24.1496,24.01,24.01,3463,18.4998323092271,18.5033568165215,18.3963956821099,18.3963956821099,4519.72394140546,0.0,1.0
2020-12-07,23.9071,24.0,23.7101,23.93,24329,18.3175539863294,18.3887337097308,18.166613130462,18.3350999030774,31752.9205227991,0.0,1.0
2020-12-08,23.825,23.9,23.77,23.85,1141,18.2546491930974,18.3121139859403,18.2125083450126,18.273804124045,1489.17268759562,0.0,1.0
2020-12-09,23.97,23.995,23.94,23.995,501,18.3657477925937,18.3849027235413,18.3427618754565,18.3849027235413,653.878629697987,0.0,1.0
2020-12-10,24.07,24.07,23.97,23.97,3275,18.4423675163842,18.4423675163842,18.3657477925937,18.3657477925937,4274.35631189803,0.0,1.0
2020-12-11,23.825,23.89,23.75,23.75,958,18.2546491930974,18.3044520135612,18.1971844002545,18.1971844002545,1250.33079291551,0.0,1.0
2020-12-14,23.995,24.36,23.995,24.16,2051,18.3849027235413,18.6645647153768,18.3849027235413,18.5113252677957,2676.85642616881,0.0,1.0
2020-12-15,24.16,24.29,24.1,24.18,10914,18.5113252677957,18.6109309087234,18.4653534335214,18.5266492125538,14244.3739810855,0.0,1.0
2020-12-16,24.34,24.4575,24.33,24.43,3195,18.6492407706187,18.7392689460726,18.6415787982396,18.7181985220302,4169.94455466082,0.0,1.0
2020-12-17,24.555,24.555,24.555,24.555,356,18.8139731767683,18.8139731767683,18.8139731767683,18.8139731767683,464.632319705558,0.0,1.0
2020-12-18,24.465,24.5,24.465,24.5,409,18.7450154253569,18.7718323286835,18.7450154253569,18.7718323286835,533.805108875203,0.0,1.0
2020-12-21,24.07,24.35,23.95,24.35,1773,18.4423675163842,18.6569027429977,18.3504238478355,18.6569027429977,2314.02556976953,0.0,1.0
2020-12-22,24.0,24.0,23.92,23.92,473,18.3887337097308,18.3887337097308,18.3274379306984,18.3274379306984,617.334514664968,0.0,1.0
2020-12-23,24.0575,24.1299,23.92,23.92,2069,18.64203085461,18.6981332357333,18.5354828241617,18.5354828241617,2670.03996979713,0.27309,1.0
2020-12-24,24.065,24.065,24.065,24.065,113,18.6478425653617,18.6478425653617,18.6478425653617,18.6478425653617,145.826252579544,0.0,1.0
2020-12-28,24.21,24.355,24.14,24.355,3778,18.7602023065617,18.8725620477617,18.7059596728789,18.8725620477617,4875.50072783642,0.0,1.0
2020-12-29,24.29,24.44,24.29,24.38,2256,18.8221938879134,18.9384281029479,18.8221938879134,18.8919344169341,2911.36306034912,0.0,1.0
2020-12-30,24.3594,24.5207,24.3594,24.499,1720,18.875971584736,19.0009621106364,18.875971584736,18.9841468941947,2219.65623395412,0.0,1.0
2020-12-31,24.1603,24.2,24.1603,24.2,629,18.7216900366469,18.7524533588927,18.7216900366469,18.7524533588927,811.723122765779,0.0,1.0
2021-01-04,24.365,24.81,24.265,24.81,4317,18.8803109954306,19.2251391666995,18.802821518741,19.2251391666995,5571.07904766275,0.0,1.0
2021-01-05,24.795,24.83,24.565,24.565,2058,19.2135157451961,19.2406370620374,19.0352899488099,19.0352899488099,2655.8444938823,0.0,1.0
2021-01-06,25.3575,25.379,25.0,25.0,1596,19.6493940515753,19.6660542890636,19.3723691724098,19.3723691724098,2059.63450545975,0.0,1.0
2021-01-07,25.485,25.485,25.455,25.455,644,19.7481931343546,19.7481931343546,19.7249462913477,19.7249462913477,831.080589922354,0.0,1.0
2021-01-08,25.6464,25.6464,25.3741,25.54,1140,19.8732611497317,19.8732611497317,19.6622573047058,19.7908123465339,1471.16750389982,0.0,1.0
2021-01-11,25.1051,25.27,25.02,25.27,3492,19.4538106124106,19.5815907594719,19.3878670677478,19.5815907594719,4506.41835405104,0.0,1.0
2021-01-12,25.425,25.53,25.425,25.4699,989,19.7016994483408,19.7830633988649,19.7016994483408,19.7364922233744,1276.30233452362,0.0,1.0
2021-01-13,25.615,25.71,25.49,25.49,4530,19.8489294540511,19.9225444569063,19.7520676081891,19.7520676081891,5845.95508128613,0.0,1.0
2021-01-14,25.7485,25.7485,25.56,25.56,5880,19.9523779054318,19.9523779054318,19.8063102418718,19.8063102418718,7588.12712537801,0.0,1.0
2021-01-15,25.555,25.7,25.16,25.7,4894,19.8024357680373,19.9147955092373,19.4963523351133,19.9147955092373,6315.69628428573,0.0,1.0
2021-01-19,25.365,25.42,25.365,25.42,743,19.655205762327,19.6978249745063,19.655205762327,19.6978249745063,958.839873155761,0.0,1.0
2021-01-20,25.7861,25.7861,25.57,25.58,2710,19.9815139486671,19.9815139486671,19.8140591895408,19.8218081372097,3497.24906628817,0.0,1.0
2021-01-21,25.62,25.853,25.54,25.853,3060,19.8528039278856,20.0333544085725,19.7908123465339,20.0333544085725,3948.92329994162,0.0,1.0
2021-01-22,25.425,25.59,25.37,25.5,2309,19.7016994483408,19.8295570848787,19.6590802361615,19.759816555858,2979.75944430236,0.0,1.0
2021-01-25,25.3868,25.3868,25.2414,25.2414,933,19.6720984682454,19.6720984682454,19.5594287691386,19.5594287691386,1204.03445713906,0.0,1.0
2021-01-26,25.37,25.44,25.36,25.37,769,19.6590802361615,19.7133228698442,19.6513312884925,19.6590802361615,992.392816227159,0.0,1.0
2021-01-27,24.7031,24.95,24.7031,24.885,8391,19.1423029161183,19.333624434065,19.1423029161183,19.2832562742168,10828.5671273889,0.0,1.0
2021-01-28,25.05,25.13,24.78,24.78,3801,19.4111139107547,19.4731054921064,19.2018923236926,19.2018923236926,4905.18217747649,0.0,1.0
2021-01-29,24.3024,24.64,24.28,24.64,1778,18.8318025830229,19.0934070563271,18.8144449402444,19.0934070563271,2294.50510695955,0.0,1.0
2021-02-01,24.655,24.77,24.655,24.77,705,19.1050304778306,19.1941433760237,19.1050304778306,19.1941433760237,909.800956359098,0.0,1.0
2021-02-02,24.985,25.06,24.985,25.06,679,19.3607457509064,19.4188628584236,19.3607457509064,19.4188628584236,876.248013287699,0.0,1.0
2021-02-03,25.1245,25.16,25.0676,25.09,1063,19.4688435708884,19.4963523351133,19.424752058652,19.4421097014305,1371.79917249606,0.0,1.0
2021-02-04,25.347,25.347,25.14,25.22,1320,19.6412576565229,19.6412576565229,19.4808544397753,19.542846021127,1703.45710977874,0.0,1.0
2021-02-05,25.5,25.5,25.45,25.47,1574,19.759816555858,19.759816555858,19.7210718175132,19.7365697128511,2031.24355363011,0.0,1.0
2021-02-08,25.7857,25.84,25.68,25.68,1532,19.9812039907603,20.0232807766028,19.8992976138994,19.8992976138994,1977.04264559169,0.0,1.0
2021-02-09,25.9,25.9,25.9,25.9,29,20.0697744626166,20.0697744626166,20.0697744626166,20.0697744626166,37.4244365027147,0.0,1.0
2021-02-10,25.87,25.99,25.87,25.99,1385,20.0465276196097,20.1395149916373,20.0465276196097,20.1395149916373,1787.33946745724,0.0,1.0
2021-02-11,25.94,26.015,25.94,26.015,3813,20.1007702532924,20.1588873608097,20.1007702532924,20.1588873608097,4920.66815120178,0.0,1.0
2021-02-12,26.2111,26.2111,26.21,26.21,33845,20.3108442245981,20.3108442245981,20.3099918403545,20.3099918403545,43676.8983942889,0.0,1.0
2021-02-16,26.725,26.8,26.51,26.51,3724,20.7090626453061,20.7671797528233,20.5424602704234,20.5424602704234,4805.81384607275,0.0,1.0
2021-02-17,26.5823,26.5823,26.3,26.46,1766,20.59848516207,20.59848516207,20.3797323693751,20.5037155320786,2279.01913323428,0.0,1.0
2021-02-18,26.355,26.355,26.355,26.355,223,20.4223515815544,20.4223515815544,20.4223515815544,20.4223515815544,287.781011727773,0.0,1.0
2021-02-19,26.675,26.75,26.63,26.63,799,20.6703179069613,20.7284350144785,20.635447642451,20.635447642451,1031.10775054031,0.0,1.0
2021-02-22,27.075,27.075,26.8683,26.9192,3425,20.9802758137198,20.9802758137198,20.8201050654024,20.8595472090374,4419.95500075166,0.0,1.0
2021-02-23,26.9941,27.0081,26.58,26.99,2389,20.9175868270779,20.9284353538145,20.5967029041061,20.9144097585337,3082.99926913743,0.0,1.0
2021-02-24,27.0144,27.14,26.8301,26.91,3757,20.9333171908459,21.0306439735681,20.7905040853069,20.8524181771819,4848.40027381722,0.0,1.0
2021-02-25,26.6982,27.44,26.6982,27.44,2079,20.6882954655533,21.263112403637,20.6882954655533,21.263112403637,2682.94494790151,0.0,1.0
2021-02-26,26.24,26.68,26.23,26.68,5635,20.3332386833614,20.6741923807958,20.3254897356924,20.6741923807958,7271.95516182059,0.0,1.0
2021-03-01,26.835,26.92,26.75,26.82,7293,20.7943010696647,20.8601671248509,20.7284350144785,20.7826776481613,9411.60053152754,0.0,1.0
2021-03-02,26.715,26.7799,26.7,26.7,975,20.7013136976371,20.7516043680087,20.6896902761337,20.6896902761337,1258.23536517748,0.0,1.0
2021-03-03,27.135,27.15,27.135,27.15,1412,21.0267694997336,21.0383929212371,21.0267694997336,21.0383929212371,1822.18290833908,0.0,1.0
2021-03-04,26.7398,27.0683,26.58,26.96,6755,20.7205310878562,20.9750840187816,20.5967029041061,20.8911629155268,8717.31270951164,0.0,1.0
2021-03-05,26.9105,26.99,26.66,26.99,3151,20.8528056245654,20.9144097585337,20.6586944854578,20.9144097585337,4066.35860069152,0.0,1.0
2021-03-08,27.18,27.18,27.11,27.11,5944,21.061639764244,21.061639764244,21.0073971305612,21.0073971305612,7670.71898524607,0.0,1.0
2021-03-09,27.18,27.41,27.16,27.25,2595,21.061639764244,21.2398655606301,21.046141868906,21.1158823979267,3348.84181808774,0.0,1.0
2021-03-10,27.43,27.4788,27.255,27.255,8098,21.2553634559681,21.2931783205926,21.1197568717612,21.1197568717612,10450.4512689305,0.0,1.0
2021-03-11,27.89,27.9,27.58,27.58,8016,21.6118150487404,21.6195639964094,21.3715976710025,21.3715976710025,10344.6304484745,0.0,1.0
2021-03-12,27.89,27.8921,27.66,27.66,3419,21.6118150487404,21.6134423277509,21.4335892523542,21.4335892523542,4412.21201388903,0.0,1.0
2021-03-15,27.595,27.7,27.49,27.65,6565,21.383221092506,21.4645850430301,21.3018571419819,21.4258403046853,8472.11812552834,0.0,1.0
2021-03-16,27.525,27.59,27.45,27.45,2157,21.3289784588232,21.3793466186715,21.270861351306,21.270861351306,2783.60377711572,0.0,1.0
2021-03-17,27.665,27.665,27.542,27.542,1434,21.4374637261887,21.4374637261887,21.3421516698605,21.3421516698605,1850.57386016872,0.0,1.0
2021-03-18,27.5249,27.7999,27.5249,27.664,2394,21.3289009693465,21.541997030243,21.3289009693465,21.4366888314218,3089.45175818963,0.0,1.0
2021-03-19,27.62,27.7,27.43,27.5,12123,21.4025934616784,21.4645850430301,21.2553634559681,21.3096060896508,15644.7049559452,0.0,1.0
2021-03-22,27.485,27.6164,27.46,27.6,6480,21.2979826681474,21.3998038405176,21.278610298975,21.3870955663405,8362.42581164107,0.0,1.0
2021-03-23,26.885,27.13,26.885,27.1138,1691,20.8330458080095,21.0228950258991,20.8330458080095,21.0103417306754,2182.2317974514,0.0,1.0
2021-03-24,27.015,27.0924,26.92,26.92,5357,20.9337821277061,20.9937589826638,20.8601671248509,20.8601671248509,6913.19677051871,0.0,1.0
2021-03-25,27.04,27.04,26.55,26.89,14977,21.0562619945617,21.0562619945617,20.6746951167017,20.9394558074617,19233.142145771,0.13306,1.0
2021-03-26,27.3968,27.3968,26.98,26.98,7798,21.3341049782769,21.3341049782769,21.0095395197217,21.0095395197217,10014.0243341605,0.0,1.0
2021-03-29,27.2396,27.38,27.05,27.35,6439,21.2116920941961,21.3210226853217,21.0640490737017,21.2976614479017,8268.82568449084,0.0,1.0
2021-03-30,27.0901,27.39,27.01,27.39,4942,21.0952752610531,21.3288097644617,21.0329007571417,21.3288097644617,6346.41039489885,0.0,1.0
2021-03-31,27.0029,27.17,27.0029,27.17,6949,21.0273719309523,21.1574940233817,21.0273719309523,21.1574940233817,8923.75674507327,0.0,1.0
2021-04-01,27.35,28.36,27.2263,28.36,2605,21.2976614479017,22.0841564410418,21.2013352789399,22.0841564410418,3345.28512317109,0.0,1.0
2021-04-05,27.6395,27.702,27.43,27.43,22595,21.5230973890047,21.5717666336297,21.3599580810217,21.3599580810217,29016.0143409024,0.0,1.0
2021-04-06,27.575,27.6146,27.5241,27.59,904,21.4728707285517,21.5037075619461,21.4332344957291,21.4845513472617,1160.89740934613,0.0,1.0
2021-04-07,27.58,27.81,27.58,27.78,24996,21.4767642681217,21.6558670883418,21.4767642681217,21.6325058509218,32099.3270398405,0.0,1.0
2021-04-08,27.6752,27.7384,27.6752,27.7384,684,21.5508972615345,21.6001116016993,21.5508972615345,21.6001116016993,878.378128310567,0.0,1.0
2021-04-09,27.68,27.78,27.6291,27.7,3679,21.5546350595217,21.6325058509218,21.5149988266991,21.5702092178018,4724.4928860447,0.0,1.0
2021-04-12,27.51,27.609,27.498,27.52,2600,21.4222547141417,21.4993467976277,21.4129102191737,21.4300417932817,3338.86423042028,0.0,1.0
2021-04-13,27.605,27.75,27.4015,27.45,5334,21.4962319659717,21.6091446135018,21.3377649054727,21.3755322393017,6849.80838656223,0.0,1.0
2021-04-14,27.625,27.78,27.5508,27.565,11340,21.5118061242517,21.6325058509218,21.4540259970329,21.4650836494117,14562.5847588331,0.0,1.0
2021-04-15,27.9136,28.03,27.765,27.84,10794,21.7365412282322,21.8271828294218,21.6208252322118,21.6792283257618,13861.4232704448,0.0,1.0
2021-04-16,27.965,28.02,27.81,28.02,2879,21.7765668150118,21.8193957502818,21.6558670883418,21.8193957502818,3697.15004591537,0.0,1.0
2021-04-19,28.05,28.1,27.95,28.07,10375,21.8427569877018,21.8816923834018,21.7648861963018,21.8583311459818,13323.352457927,0.0,1.0
2021-04-20,27.5842,27.87,27.465,27.87,5008,21.4800348413605,21.7025895631818,21.3872128580117,21.7025895631818,6431.16617920953,0.0,1.0
2021-04-21,27.685,27.685,27.64,27.64,957,21.5585285990917,21.5585285990917,21.5234867429617,21.5234867429617,1228.9588725047,0.0,1.0
2021-04-22,27.455,27.59,27.455,27.5021,1600,21.3794257788717,21.4845513472617,21.3794257788717,21.4161029216211,2054.68568025864,0.0,1.0
2021-04-23,27.8586,27.8586,27.5807,27.7,7098,21.6937122929622,21.6937122929622,21.4773093636615,21.5702092178018,9115.09934904734,0.0,1.0
2021-04-26,27.95,28.02,27.935,27.9599,3114,21.7648861963018,21.8193957502818,21.7532055775918,21.7725954046504,3998.93200520336,0.0,1.0
2021-04-27,27.8825,27.99,27.85,27.958,2335,21.7123234121068,21.7960345128618,21.6870154049018,21.7711158596138,2998.55691462744,0.0,1.0
2021-04-28,28.15,28.16,27.96,27.96,5274,21.9206277791018,21.9284148582418,21.7726732754418,21.7726732754418,6772.75767355251,0.0,1.0
2021-04-29,28.095,28.24,28.0005,28.24,5453,21.8777988438318,21.9907114913618,21.8042109459588,21.9907114913618,7002.62563403144,0.0,1.0
2021-04-30,27.8501,28.0,27.8,28.0,2142,21.6870932756932,21.8038215920018,21.6480800092018,21.8038215920018,2750.71045444624,0.0,1.0
2021-05-03,28.125,28.17,27.9912,27.9912,3280,21.9011600812518,21.9362019373818,21.7969689623586,21.7969689623586,4212.10564453019,0.0,1.0
2021-05-04,27.843,27.99,27.7999,27.98,2905,21.6815644495038,21.7960345128618,21.6480021384104,21.7882474337218,3730.53868821957,0.0,1.0
2021-05-05,28.271,28.271,27.89,28.1,2507,22.0148514366958,22.0148514366958,21.7181637214618,21.8816923834018,3219.43562525524,0.0,1.0
2021-05-06,28.64,28.75,28.43,28.43,3851,22.3021946569618,22.3878525275018,22.1386659950218,22.1386659950218,4945.3715966725,0.0,1.0
2021-05-07,29.115,29.17,29.0,29.0,2850,22.6720809161118,22.7149098513818,22.5825295060018,22.5825295060018,3659.90886796069,0.0,1.0
2021-05-10,29.2128,29.3606,29.2128,29.2574,7760,22.748238550101,22.8633315797903,22.748238550101,22.7829689230654,9965.22554925439,0.0,1.0
2021-05-11,28.9783,28.9783,28.6286,28.82,12407,22.565631544268,22.565631544268,22.2933173867422,22.4423620814818,15932.8032718556,0.0,1.0
2021-05-12,28.5161,28.85,28.5161,28.7,6083,22.2057127464172,22.4657233189018,22.2057127464172,22.3489171318018,7811.65812063329,0.0,1.0
2021-05-13,28.5847,28.76,28.48,28.76,9944,22.2591321093176,22.3956396066418,22.1776013907218,22.3956396066418,12769.8715028074,0.0,1.0
2021-05-14,28.935,29.0599,28.76,28.76,11027,22.5319134915918,22.6291741100504,22.3956396066418,22.3956396066418,14160.6368726325,0.0,1.0
2021-05-17,28.9311,28.9311,28.78,28.89,47343,22.5288765307272,22.5288765307272,22.4112137649218,22.4968716354618,60796.8651003028,0.0,1.0
2021-05-18,29.21,29.2372,29.155,29.19,3532,22.7460581679418,22.7672390232026,22.7032292326718,22.7304840096618,4535.71863917094,0.0,1.0
2021-05-19,28.6691,28.89,28.55,28.89,8443,22.3248550572592,22.4968716354618,22.2321109447018,22.4968716354618,10842.3194990148,0.0,1.0
2021-05-20,28.775,28.79,28.68,28.68,3011,22.4073202253518,22.4190008440618,22.3333429735218,22.3333429735218,3866.66161453672,0.0,1.0
2021-05-21,28.7525,28.87,28.7525,28.78,13518,22.3897992972868,22.4812974771818,22.3897992972868,22.4112137649218,17359.5256410851,0.0,1.0
2021-05-24,28.8091,28.9,28.7239,28.81,2399,22.4338741652192,22.5046587146018,22.3675282509464,22.4345750023418,3080.74434183779,0.0,1.0
2021-05-25,28.7,28.71,28.56,28.71,8683,22.3489171318018,22.3567042109418,22.2398980238418,22.3567042109418,11150.5223510536,0.0,1.0
2021-05-26,28.5782,28.5782,28.4609,28.48,1823,22.2540705078766,22.2540705078766,22.1627280695644,22.1776013907218,2341.05749694468,0.0,1.0
2021-05-27,28.73,28.8,28.64,28.8,61327,22.3722783692218,22.4267879232018,22.3021946569618,22.4267879232018,78754.8179457633,0.0,1.0
2021-05-28,28.8348,28.89,28.6701,28.82,3367,22.453886958609,22.4968716354618,22.3256337651732,22.4423620814818,4323.82917839426,0.0,1.0
2021-06-01,29.13,29.16,29.0,29.03,34858,22.6837615348218,22.7071227722418,22.5825295060018,22.6058907434218,44763.8959015347,0.0,1.0
2021-06-02,29.1401,29.38,29.1401,29.3081,3161,22.6916264847532,22.8784385133219,22.6916264847532,22.8224494143053,4059.28839706097,0.0,1.0
2021-06-03,29.04,29.04,28.88,29.03,8800,22.6136778225618,22.6136778225618,22.4890845563218,22.6058907434218,11300.7712414225,0.0,1.0
2021-06-04,29.22,29.2599,29.11,29.11,4221,22.7538452470818,22.7849156928504,22.6681873765418,22.6681873765418,5420.51766023231,0.0,1.0
2021-06-07,29.32,29.36,29.195,29.36,6005,22.8317160384819,22.8628643550419,22.7343775492318,22.8628643550419,7711.49219372066,0.0,1.0
2021-06-08,29.2297,29.3,29.11,29.11,1545,22.7613987138476,22.8161418802019,22.6681873765418,22.6681873765418,1984.05585999975,0.0,1.0
2021-06-09,29.075,29.2,29.075,29.15,111641,22.6409325995518,22.7382710888018,22.6409325995518,22.6993356931018,143366.977518596,0.0,1.0
2021-06-10,29.17,29.32,29.07,29.07,5871,22.7149098513818,22.8317160384819,22.6370390599818,22.6370390599818,7539.41226799903,0.0,1.0
2021-06-11,29.2526,29.27,29.23,29.27,1657,22.7792311250782,22.7927806427818,22.7616323262218,22.7927806427818,2127.88385761785,0.0,1.0
2021-06-14,29.2652,29.44,29.26,29.36,4182,22.7890428447946,22.9251609881619,22.7849935636418,22.8628643550419,5370.43469677601,0.0,1.0
2021-06-15,29.2464,29.299,29.04,29.16,6804,22.7744031360114,22.8153631722878,22.6136778225618,22.7071227722418,8737.55085529985,0.0,1.0
2021-06-16,28.98,29.21,28.98,29.21,1418,22.5669553477218,22.7460581679418,22.5669553477218,22.7460581679418,1820.96518412921,0.0,1.0
2021-06-17,28.58,28.82,28.54,28.82,6761,22.2554721821218,22.4423620814818,22.2243238655618,22.4423620814818,8682.33117764288,0.0,1.0
2021-06-18,27.95,28.06,27.915,28.06,4146,21.7648861963018,21.8505440668418,21.7376314193118,21.8505440668418,5324.20426897017,0.0,1.0
2021-06-21,28.295,28.295,28.03,28.03,1313,22.0335404266318,22.0335404266318,21.8271828294218,21.8271828294218,1686.12643636224,0.0,1.0
2021-06-22,28.437,28.5379,28.189,28.305,7070,22.1441169504198,22.2226885789424,21.9509973877478,22.0413275057718,9079.14234964283,0.0,1.0
2021-06-23,28.42,28.463,28.336,28.44,5707,22.1308789158818,22.1643633561838,22.0654674511058,22.1464530741618,7328.80698577251,0.0,1.0
2021-06-24,27.9842,28.0,27.9,28.0,2146,22.2894627825679,22.3020475093768,22.2223973397004,22.3020475093768,2694.2817682877,0.63945,1.0
2021-06-25,28.075,28.18,28.02,28.14,6174,22.361785136634,22.4454178147942,22.317977543312,22.4135577469237,7751.39591677926,0.0,1.0
2021-06-28,27.93,27.99,27.9,27.95,8772,22.2462923906033,22.2940824924091,22.2223973397004,22.2622224245386,11013.1592131499,0.0,1.0
2021-06-29,27.8393,27.91,27.795,27.9,10356,22.1740496867069,22.2303623566681,22.1387646615403,22.2223973397004,13001.855541653,0.0,1.0
2021-06-30,27.7531,27.79,27.44,27.44,9324,22.1053912404459,22.1347821530564,21.8560065591892,21.8560065591892,11706.1897518707,0.0,1.0
2021-07-01,27.93,28.3,27.71,28.0,8048,22.2462923906033,22.5409980184058,22.0710620173154,22.3020475093768,10104.1843761321,0.0,1.0
2021-07-02,28.05,28.05,27.745,28.05,4440,22.3418725942149,22.3418725942149,22.0989395767021,22.3418725942149,5574.3760723194,0.0,1.0
2021-07-06,27.6672,28.65,27.386,28.2,10224,22.0369717446939,22.819773612273,21.812995467564,22.4613478487295,12836.1308476111,0.0,1.0
2021-07-07,27.65,27.75,27.6401,27.75,4173,22.0232719155096,22.1029220851859,22.0153865487116,22.1029220851859,5239.16021391639,0.0,1.0
2021-07-08,27.2675,27.35,26.944,27.21,9630,21.7186100164975,21.7843214064805,21.4609417175946,21.6728111689336,12090.3697244225,0.0,1.0
2021-07-09,27.7605,27.86,27.617,27.64,5536,22.1112853530019,22.1905372718299,21.9969873595164,22.0153068985419,6950.39322890994,0.0,1.0
2021-07-12,27.79,27.94,27.6,27.79,9142,22.1347821530564,22.254257407571,21.9834468306714,22.1347821530564,11477.6905525099,0.0,1.0
2021-07-13,27.645,28.04,27.645,27.85,1891,22.0192894070257,22.3339075772473,22.0192894070257,22.1825722548623,2374.13179116126,0.0,1.0
2021-07-14,27.7148,27.95,27.62,27.92,6727,22.0748852254598,22.2622224245386,21.9993768646067,22.2383273736357,8445.68194560643,0.0,1.0
2021-07-15,27.49,27.6,27.45,27.6,1989,21.8958316440274,21.9834468306714,21.8639715761569,21.9834468306714,2497.16982158632,0.0,1.0
2021-07-16,27.25,27.47,27.25,27.47,57083,21.7046712368042,21.8799016100921,21.7046712368042,21.8799016100921,71667.141742389,0.0,1.0
2021-07-19,26.4146,26.78,26.315,26.78,10139,21.039273719328,21.3303154393254,20.9599421503303,21.3303154393254,12729.414188569,0.0,1.0
2021-07-20,26.75,26.75,26.44,26.49,5691,21.3064203884225,21.3064203884225,21.0595048624258,21.0993299472639,7144.99419539855,0.0,1.0
2021-07-21,27.25,27.254,27.02,27.02,28825,21.7046712368042,21.7078572435912,21.5214758465486,21.5214758465486,36189.5023163527,0.0,1.0
2021-07-22,27.22,27.25,27.06,27.2,12774,21.6807761859013,21.7046712368042,21.5533359144191,21.664846151966,16037.6306188756,0.0,1.0
2021-07-23,27.27,27.29,27.1998,27.22,36226,21.7206012707394,21.7365313046747,21.6646868516267,21.6807761859013,45481.3845936582,0.0,1.0
2021-07-26,27.53,27.53,27.31,27.36,3937,21.9276917118979,21.9276917118979,21.75246133861,21.7922864234482,4942.86454881114,0.0,1.0
2021-07-27,27.35,27.35,27.04,27.28,1129,21.7843214064805,21.7843214064805,21.5374058804839,21.7285662877071,1417.44833010103,0.0,1.0
2021-07-28,27.46,27.49,27.24,27.43,100872,21.8719365931245,21.8958316440274,21.6967062198365,21.8480415422216,126643.798010586,0.0,1.0
2021-07-29,27.705,27.7335,27.7,27.705,2149,22.0670795088316,22.0897798071893,22.0630970003477,22.0670795088316,2698.04823860683,0.0,1.0
2021-07-30,27.4175,27.75,27.4175,27.62,5975,21.8380852710121,22.1029220851859,21.8380852710121,21.9993768646067,7501.55338560997,0.0,1.0
2021-08-02,27.6617,27.8822,27.6617,27.7,5583,22.0325909853617,22.208219609498,22.0325909853617,22.0630970003477,7009.40126390971,0.0,1.0
2021-08-03,27.825,27.8799,27.536,27.54,9871,22.1626597124432,22.2063876555955,21.9324707220785,21.9356567288656,12392.9428400596,0.0,1.0
2021-08-04,27.68,27.7786,27.65,27.73,4006,22.0471669664125,22.1257020337133,22.0232719155096,22.0869920512506,5029.49336615122,0.0,1.0
2021-08-05,27.73,27.8758,27.73,27.75,13209,22.0869920512506,22.2031219986387,22.0869920512506,22.1029220851859,16583.7688151502,0.0,1.0
2021-08-06,27.595,27.7107,27.49,27.7107,3958,21.9794643221876,22.0716195685031,21.8958316440274,22.0716195685031,4969.22984104507,0.0,1.0
2021-08-09,27.57,27.6,27.5407,27.6,5862,21.9595517797685,21.9834468306714,21.9362142800533,21.9834468306714,7359.68300358924,0.0,1.0
2021-08-10,27.805,27.805,27.7,27.7975,1716,22.1467296785079,22.1467296785079,22.0630970003477,22.1407559157822,2154.42102254506,0.0,1.0
2021-08-11,28.06,28.06,27.86,27.88,2640,22.3498376111826,22.3498376111826,22.1905372718299,22.2064673057652,3314.49388083855,0.0,1.0
2021-08-12,28.135,28.135,28.01,28.01,2454,22.4095752384398,22.4095752384398,22.3100125263444,22.3100125263444,3080.97272105221,0.0,1.0
2021-08-13,28.135,28.1833,28.05,28.16,2282,22.4095752384398,22.4480462703935,22.3418725942149,22.4294877808589,2865.02842275515,0.0,1.0
2021-08-16,27.905,27.9733,27.81,27.92,1645,22.2263798481842,22.2807809140732,22.1507121869917,22.2383273736357,2065.28122499221,0.0,1.0
2021-08-17,27.48,27.6815,27.4,27.59,18454,21.8878666270598,22.0483617189576,21.8241464913187,21.9754818137038,23168.814423104,0.0,1.0
2021-08-18,27.4988,27.58,27.4988,27.58,555,21.9028408589589,21.9675167967361,21.9028408589589,21.9675167967361,696.797009039924,0.0,1.0
2021-08-19,26.9003,27.04,26.85,27.04,10665,21.426134593446,21.5374058804839,21.3860705580988,21.5374058804839,13389.8019845239,0.0,1.0
2021-08-20,26.8711,26.9189,26.73,26.76,4908,21.4028767439005,21.4409495250058,21.2904903544872,21.3143854053901,6161.9454421044,0.0,1.0
2021-08-23,27.29,27.3056,27.01,27.01,8896,21.7365313046747,21.7489567311442,21.513510829581,21.513510829581,11168.8399863408,0.0,1.0
2021-08-24,27.5826,27.6389,27.43,27.43,5026,21.9695877011477,22.0144307466755,21.8480415422216,21.8480415422216,6310.09327465703,0.0,1.0
2021-08-25,27.62,27.7082,27.509,27.6,4727,21.9993768646067,22.0696283142612,21.9109651762659,21.9834468306714,5934.70173284993,0.0,1.0
2021-08-26,27.4,27.58,27.3925,27.56,5953,21.8241464913187,21.9675167967361,21.818172728593,21.9515867628009,7473.93260326966,0.0,1.0
2021-08-27,27.85,27.89,27.471,27.471,7125,22.1825722548623,22.2144323227328,21.8806981117889,21.8806981117889,8945.36700794494,0.0,1.0
2021-08-30,27.9065,28.0099,27.83,27.97,1544,22.2275746007294,22.3099328761747,22.166642220927,22.2781524584739,1938.476724248,0.0,1.0
2021-08-31,27.895,27.998,27.8,27.835,9628,22.2184148312166,22.3004545059832,22.1427471700241,22.1706247294108,12087.8587442097,0.0,1.0
2021-09-01,28.0,28.09,28.0,28.05,4895,22.3020475093768,22.3737326620855,22.3020475093768,22.3418725942149,6145.62407072148,0.0,1.0
2021-09-02,28.23,28.3358,28.07,28.07,12911,22.4852428996324,22.5695127791499,22.3578026281502,22.3578026281502,16209.6327634494,0.0,1.0
2021-09-03,28.515,28.54,28.21,28.21,9049,22.71224588321,22.732158425629,22.4693128656971,22.4693128656971,11360.9299726167,0.0,1.0
2021-09-07,28.38,28.47,28.35,28.35,2011,22.6047181541469,22.6764033068556,22.580823103244,22.580823103244,2524.79060392664,0.0,1.0
2021-09-08,28.24,28.34,28.19,28.32,24277,22.4932079166,22.5728580862763,22.4533828317618,22.5569280523411,30479.5333125445,0.0,1.0
2021-09-09,28.29,28.3479,28.22,28.3,3132,22.5330330014382,22.5791504496808,22.4772778826647,22.5409980184058,3932.19501317664,0.0,1.0
2021-09-10,28.1321,28.38,28.1321,28.35,46675,22.4072653835192,22.6047181541469,22.4072653835192,22.580823103244,58600.0007152044,0.0,1.0
2021-09-13,28.4677,28.54,28.3,28.53,4156,22.674571352953,22.732158425629,22.5409980184058,22.7241934086614,5217.81688210797,0.0,1.0
2021-09-14,28.255,28.59,28.255,28.59,2571,22.5051554420515,22.7719835104672,22.5051554420515,22.7719835104672,3227.86506349845,0.0,1.0
2021-09-15,28.4,28.44,28.37,28.3817,2774,22.6206481880822,22.6525082559527,22.5967531371793,22.6060722070314,3482.72955509323,0.0,1.0
2021-09-16,28.3172,28.36,28.25,28.255,6019,22.5546978475901,22.5887881202116,22.5011729335676,22.5051554420515,7556.79495029064,0.0,1.0
2021-09-17,27.9133,28.21,27.8,28.21,6309,22.2329908122674,22.4693128656971,22.1427471700241,22.4693128656971,7920.88708114031,0.0,1.0
2021-09-20,27.21,27.75,26.945,27.75,8722,21.6728111689336,22.1029220851859,21.4617382192913,22.1029220851859,10950.384707831,0.0,1.0
2021-09-21,27.2984,27.5,27.2599,27.5,9381,21.7432219189275,21.903796660995,21.7125566036021,21.903796660995,11777.7526879343,0.0,1.0
2021-09-22,27.637,27.87,27.637,27.7072,1285,22.0129173934516,22.1985022887975,22.0129173934516,22.0688318125644,1613.30478669604,0.0,1.0
2021-09-23,27.6358,27.695,27.55,27.67,4582,22.3151818223564,22.3629842657047,22.2459005784497,22.3427974230745,5674.48818513049,0.38069,1.0
2021-09-24,27.3907,27.46,27.305,27.37,8994,22.1172700172102,22.173227944981,22.048069520674,22.1005553115124,11138.4431988354,0.0,1.0
2021-09-27,27.5263,27.58,27.4,27.4,5924,22.2267634516363,22.2701247896059,22.1247795226686,22.1247795226686,7336.4618089727,0.0,1.0
2021-09-28,27.0702,27.329,27.06,27.329,5227,21.8584746946914,22.0674488895989,21.8502384628983,22.0674488895989,6473.27580612768,0.0,1.0
2021-09-29,26.9257,27.18,26.9257,27.14,5362,21.741794744289,21.9471353075231,21.741794744289,21.9148363593148,6640.46391284803,0.0,1.0
2021-09-30,26.9489,28.66,26.9064,27.13,7787,21.7605281342498,23.1421963912293,21.7262105017785,21.9067616222628,9643.65768171346,0.0,1.0
2021-10-01,26.9752,27.1042,26.88,27.05,15462,21.7817646926967,21.8859288006684,21.704893195961,21.8421637258462,19148.6111563701,0.0,1.0
2021-10-04,26.78,27.065,26.611,27.01,11127,21.6241458254404,21.8542758314243,21.4876827692604,21.8098647776379,13780.0152850168,0.0,1.0
2021-10-05,27.1,27.1999,26.995,27.1999,8226,21.8825374111066,21.9632040342567,21.7977526720598,21.9632040342567,10187.3286361596,0.0,1.0
2021-10-06,26.83,26.83,26.525,26.67,7592,21.6645195107007,21.6645195107007,21.4182400306126,21.5353237178676,9402.16374978408,0.0,1.0
2021-10-07,27.12,27.19,26.98,27.0,11949,21.8986868852107,21.9552100445752,21.7856405664817,21.8017900405859,14798.0050903807,0.0,1.0
2021-10-08,27.1071,27.17,27.1,27.16,8104,21.8882704744135,21.939060570471,21.8825374111066,21.930985833419,10036.2401249012,0.0,1.0
2021-10-11,27.16,27.26,27.05,27.26,8768,21.930985833419,22.0117332039397,21.8421637258462,22.0117332039397,10858.5579238813,0.0,1.0
2021-10-12,27.09,27.18,27.045,27.18,4218,21.8744626740545,21.9471353075231,21.8381263573202,21.9471353075231,5223.69951219563,0.0,1.0
2021-10-13,27.115,27.205,27.01,27.14,2764,21.8946495166847,21.9673221501533,21.8098647776379,21.9148363593148,3423.02168129651,0.0,1.0
2021-10-14,27.46,27.46,27.3511,27.409,9330,22.173227944981,22.173227944981,22.085294058484,22.1320467860155,11554.555820006,0.0,1.0
2021-10-15,27.633,27.91,27.56,27.65,30573,22.3129208959818,22.5365911123241,22.2539753155017,22.3266479489703,37862.5332352672,0.0,1.0
2021-10-18,27.59,27.86,27.48,27.62,123344,22.2781995266579,22.4962174270638,22.1893774190852,22.3024237378141,152752.961743068,0.0,1.0
2021-10-19,28.0,28.09,27.81,27.81,76879,22.6092637457928,22.6819363792614,22.4558437418034,22.4558437418034,95209.2922707651,0.0,1.0
2021-10-20,27.86,27.92,27.74,27.83,37381,22.4962174270638,22.5446658493762,22.399320582439,22.4719932159076,46293.7675356531,0.0,1.0
2021-10-21,27.53,27.71,27.43,27.71,6924,22.2297511043455,22.3750963712828,22.1490037338248,22.3750963712828,8574.89222912342,0.0,1.0
2021-10-22,27.56,27.71,27.545,27.71,7758,22.2539753155017,22.3750963712828,22.2418632099236,22.3750963712828,9607.7431995291,0.0,1.0
2021-10-25,27.75,27.78,27.62,27.62,11888,22.407395319491,22.4316195306472,22.3024237378141,22.3024237378141,14722.4608347515,0.0,1.0
2021-10-26,27.75,27.8499,27.75,27.81,4583,22.407395319491,22.4880619426412,22.407395319491,22.4558437418034,5675.72661555064,0.0,1.0
2021-10-27,27.65,27.77,27.65,27.7591,4539,22.3266479489703,22.4235447935952,22.3266479489703,22.4147433302084,5621.23567706402,0.0,1.0
2021-10-28,27.749,27.75,27.6599,27.6599,10166,22.4065878457858,22.407395319491,22.3346419386519,22.3346419386519,12589.883651252,0.0,1.0
2021-10-29,27.61,27.67,27.4313,27.67,6599,22.2943490007621,22.3427974230745,22.1500534496416,22.3427974230745,8172.40234257443,0.0,1.0
2021-11-01,27.88,27.9,27.66,27.66,10530,22.5123669011679,22.5285163752721,22.3347226860224,22.3347226860224,13040.6723241868,0.0,1.0
2021-11-02,27.665,27.84,27.5953,27.78,11404,22.3387600545484,22.4800679529597,22.2824791372955,22.4316195306472,14123.0605113986,0.0,1.0
2021-11-03,27.865,27.9399,27.5632,27.67,36001,22.5002547955898,22.5607345761098,22.2565592313584,22.3427974230745,44584.7335558452,0.0,1.0
2021-11-04,27.5042,27.67,27.4096,27.62,9622,22.2089182827512,22.3427974230745,22.1325312702386,22.3024237378141,11916.17750269,0.0,1.0
2021-11-05,27.53,27.55,27.415,27.415,1618,22.2297511043455,22.2459005784497,22.1368916282467,22.1368916282467,2003.78041980383,0.0,1.0
2021-11-08,27.65,27.66,27.585,27.65,1905,22.3266479489703,22.3347226860224,22.2741621581319,22.3266479489703,2359.20995038708,0.0,1.0
2021-11-09,27.52,27.92,27.34,27.645,12271,22.2216763672934,22.5446658493762,22.0763311003562,22.3226105804443,15196.7796856692,0.0,1.0
2021-11-10,27.2083,27.7025,27.2083,27.57,5931,21.9699868133805,22.3690403184937,21.9699868133805,22.2620500525538,7345.13082191376,0.0,1.0
2021-11-11,27.4109,27.415,27.3,27.3651,1207,22.1335809860554,22.1368916282467,22.0440321521479,22.0965986903569,1494.78551712189,0.0,1.0
2021-11-12,27.4434,27.4991,27.321,27.321,4414,22.1598238814746,22.2048001668546,22.0609890999573,22.0609890999573,5466.43187454517,0.0,1.0
2021-11-15,27.3,27.51,27.255,27.51,3683,22.0440321521479,22.2136016302414,22.0076958354136,22.2136016302414,4561.13923741502,0.0,1.0
2021-11-16,27.18,27.26,27.165,27.165,9909,21.9471353075231,22.0117332039397,21.935023201945,21.935023201945,12271.6070332732,0.0,1.0
2021-11-17,27.1,27.15,27.04,27.08,7835,21.8825374111066,21.9229110963669,21.8340889887941,21.8663879370024,9703.10234188068,0.0,1.0
2021-11-18,27.125,27.1672,27.0666,27.09,5958,21.9027242537367,21.9367996440965,21.8555677893526,21.8744626740545,7378.56844325785,0.0,1.0
2021-11-19,27.005,27.1,27.0,27.1,20986,21.8058274091119,21.8825374111066,21.8017900405859,21.8825374111066,25989.7007972825,0.0,1.0
2021-11-22,26.99,27.16,26.99,27.05,7087,21.7937153035338,21.930985833419,21.7937153035338,21.8421637258462,8776.75638760798,0.0,1.0
2021-11-23,26.9938,27.1,26.8801,26.98,2305,21.7967837036136,21.8825374111066,21.7049739433316,21.7856405664817,2854.58211844735,0.0,1.0
2021-11-24,27.06,27.06,26.84,26.88,12661,21.8502384628983,21.8502384628983,21.6725942477528,21.704893195961,15679.7675495279,0.0,1.0
2021-11-26,26.2475,26.62,26.2078,26.5,10056,21.1941660774177,21.4949500326073,21.162109371321,21.3980531879824,12453.6563050354,0.0,1.0
2021-11-29,26.45,26.63,26.29,26.63,3536,21.3576795027221,21.5030247696593,21.228483709889,21.5030247696593,4379.08996565285,0.0,1.0
2021-11-30,26.2,26.315,25.9801,26.18,10757,21.1558110764204,21.2486705525192,20.9782476086454,21.1396616023162,13321.796029561,0.0,1.0
2021-12-01,26.13,26.6581,26.13,26.58,9574,21.0992879170559,21.5257147807756,21.0992879170559,21.462651084399,11856.7328425227,0.0,1.0
2021-12-02,26.3939,26.4,26.2919,26.2919,2578,21.31238022786,21.3173058174617,21.2300179099289,21.2300179099289,3192.67362314849,0.0,1.0
2021-12-03,26.41,26.41,26.24,26.36,3173,21.3253805545138,21.3253805545138,21.1881100246286,21.2850068692535,3929.53972313816,0.0,1.0
2021-12-06,26.535,26.535,26.3,26.48,15580,21.4263147676647,21.4263147676647,21.236558446941,21.3819037138783,19294.7459459478,0.0,1.0
2021-12-07,26.86,27.025,26.84,27.025,11177,21.6887437218569,21.821976883216,21.6725942477528,21.821976883216,13841.9368060243,0.0,1.0
2021-12-08,27.0731,27.14,27.0,27.12,10519,21.8608163684365,21.9148363593148,21.8017900405859,21.8986868852107,13027.0495895652,0.0,1.0
2021-12-09,26.86,26.88,26.6588,26.6588,3758,21.6887437218569,21.704893195961,21.5262800123693,21.5262800123693,4654.02151892631,0.0,1.0
2021-12-10,26.89,26.89,26.84,26.84,1461,21.7129679330131,21.7129679330131,21.6725942477528,21.6725942477528,1809.34684384017,0.0,1.0
2021-12-13,26.5948,26.83,26.51,26.83,15722,21.474601695236,21.6645195107007,21.4061279250345,21.6645195107007,19470.6030656093,0.0,1.0
2021-12-14,26.51,26.64,26.5,26.5037,2722,21.4061279250345,21.5110995067114,21.3980531879824,21.4010408406917,3371.00760365019,0.0,1.0
2021-12-15,26.8039,26.8485,26.501,26.74,3605,21.6434444469948,21.679457774247,21.3988606616876,21.5918468772321,4464.54166464326,0.0,1.0
2021-12-16,26.949,27.06,26.8,27.06,5952,21.7606088816203,21.8502384628983,21.6402952995445,21.8502384628983,7371.13786073695,0.0,1.0
2021-12-17,26.7257,26.89,26.7257,26.88,2418,21.5803000032476,21.7129679330131,21.5803000032476,21.704893195961,2994.52475592438,0.0,1.0
2021-12-20,26.45,26.73,26.2,26.73,8024,21.3576795027221,21.58377214018,21.1558110764204,21.58377214018,9937.16569128917,0.0,1.0
2021-12-21,26.7452,26.799,26.615,26.71,9399,21.5960457404992,21.6394878258393,21.4909126640812,21.5676226660759,11640.0075189964,0.0,1.0
2021-12-22,26.8432,27.91,26.5113,27.91,9794,21.7904450350277,22.6564389092069,21.5210193068312,22.6564389092069,12065.0266838236,0.14275,1.0
2021-12-23,27.1177,27.13,26.93,27.03,9947,22.0132752923039,22.0232600360725,21.8609064788586,21.9420832574655,12253.5042295275,0.0,1.0
2021-12-27,27.2573,27.3221,27.09,27.1566,14615,22.1265980752392,22.1792006277765,21.9907893246297,22.044853059182,18003.9171925752,0.0,1.0
2021-12-28,27.2987,27.37,27.27,27.27,5252,22.1602052615825,22.2180843047293,22.1369075261223,22.1369075261223,6469.83052312041,0.0,1.0
2021-12-29,27.3639,27.389,27.22,27.3,6710,22.2131325212342,22.2335078926646,22.0963191368188,22.1612605597044,8265.91066453504,0.0,1.0
2021-12-30,27.25,27.41,27.25,27.34,12321,22.1206721704009,22.2505550161721,22.1206721704009,22.1937312711472,15177.9858863988,0.0,1.0
2021-12-31,27.3561,27.43,27.29,27.41,4802,22.2068007325029,22.2667903718934,22.1531428818437,22.2505550161721,5915.48480046158,0.0,1.0
2022-01-03,27.485,27.53,27.3937,27.46,6988,22.3114376001273,22.3479671505004,22.2373232012591,22.2911434054755,8608.37313319982,0.0,1.0
2022-01-04,27.8053,27.9,27.72,27.72,16887,22.5714468220054,22.6483212313462,22.5022030298537,22.5022030298537,20802.7471523105,0.0,1.0
2022-01-05,27.6786,28.02,27.638,27.99,14227,22.4685958435104,22.7457333656746,22.435638071396,22.7213803320925,17525.9479917049,0.0,1.0
2022-01-06,27.65,27.72,27.571,27.72,6135,22.4453792848288,22.5022030298537,22.3812496297293,22.5022030298537,7557.58001891541,0.0,1.0
2022-01-07,27.9,27.9099,27.685,27.74,5994,22.6483212313462,22.6563577324283,22.4737911573412,22.5184383855751,7383.88502581566,0.0,1.0
2022-01-10,27.7359,27.83,27.5799,27.83,11360,22.5151101376522,22.5914974863213,22.3884743630253,22.5914974863213,13994.1497986763,0.0,1.0
2022-01-11,28.2065,28.3,27.865,27.9,28529,22.8971280577766,22.9730283457741,22.6199093588338,22.6483212313462,35144.2869371863,0.0,1.0
2022-01-12,28.6409,28.69,28.46,28.46,24127,23.2497599840453,23.2896177823413,23.1029111915453,23.1029111915453,29721.5538901992,0.0,1.0
2022-01-13,28.67,28.9,28.67,28.85,18914,23.2733824266199,23.460089017416,23.2733824266199,23.4195006281125,23299.7666630426,0.0,1.0
2022-01-14,28.86,28.87,28.6701,28.68,20651,23.4276183059732,23.4357359838339,23.2734636033986,23.2815001044806,25439.5411525057,0.0,1.0
2022-01-18,28.3703,29.81,28.3301,29.81,14931,23.0300956211348,24.1987977027395,22.9974625561348,24.1987977027395,18393.1910778201,0.0,1.0
2022-01-19,28.31,28.47,28.31,28.449,6843,22.9811460236348,23.111028869406,22.9811460236348,23.0939817458985,8429.75062256532,0.0,1.0
2022-01-20,28.14,28.44,28.14,28.2999,29284,22.843145500003,23.0866758358239,22.843145500003,22.9729471689955,36074.3558718694,0.0,1.0
2022-01-21,27.74,27.92,27.6431,27.92,13579,22.5184383855751,22.6645565870676,22.4397780871049,22.6645565870676,16727.6901510762,0.0,1.0
2022-01-24,27.43,27.43,26.7701,27.23,16915,22.2667903718934,22.2667903718934,21.731104809866,22.1044368146795,20837.2397750537,0.0,1.0
2022-01-25,27.2575,27.428,26.8175,27.2799,7143,22.1267604287964,22.2651668363213,21.7695826029257,22.1449440272044,8799.3144376712,0.0,1.0
2022-01-26,27.1969,27.5816,27.01,27.45,69994,22.0775673009606,22.3898543682616,21.9258479017441,22.2830257276148,86224.1655817384,0.0,1.0
2022-01-27,27.0363,27.48,26.95,27.26,11944,21.9471973945178,22.3073787611969,21.87714183458,22.1287898482616,14713.5673587491,0.0,1.0
2022-01-28,27.0395,27.0599,26.64,27.02,13010,21.9497950514332,21.966355114269,21.6254938208983,21.9339655796048,16026.7507817587,0.0,1.0
2022-01-31,27.5997,27.78,27.28,27.28,28210,22.4045473651895,22.5509090970179,22.145025203983,22.145025203983,34751.3174137903,0.0,1.0
2022-02-01,27.7954,27.965,27.53,27.59,19208,22.5634103209233,22.7010861374408,22.3479671505004,22.3966732176646,23661.9392018464,0.0,1.0
2022-02-02,28.05,28.275,27.901,28.1,10366,22.7700863992567,22.9527341511224,22.6491329991323,22.8106747885602,12769.6616912921,0.0,1.0
2022-02-03,27.9954,28.33,27.92,28.33,14809,22.7257638781373,22.9973813793562,22.6645565870676,22.9973813793562,18242.9017930103,0.0,1.0
2022-02-04,28.0384,28.0678,27.86,27.96,4561,22.7606698929383,22.7845358658487,22.6158505199034,22.6970272985104,5618.60186899318,0.0,1.0
2022-02-07,28.195,28.33,28.09,28.15,4517,22.8877927282368,22.9973813793562,22.8025571106995,22.8512631778637,5564.39917611099,0.0,1.0
2022-02-08,28.3901,28.3901,28.225,28.28,83682,23.046168623299,23.046168623299,22.9121457618189,22.9567929900527,103086.130585637,0.0,1.0
2022-02-09,28.5754,28.63,28.555,28.59,4509,23.1965891940577,23.2409117151772,23.1800291312219,23.2084410037344,5554.54414104151,0.0,1.0
2022-02-10,28.43,28.7481,28.43,28.6599,21332,23.0785581579632,23.336781490712,23.0785581579632,23.2651835719806,26278.451012796,0.0,1.0
2022-02-11,28.31,28.785,28.12,28.49,24749,22.9811460236348,23.366735722018,22.8269101442816,23.1272642251274,30487.7828668521,0.0,1.0
2022-02-14,27.9501,28.265,27.9501,28.04,76326,22.6889907974283,22.9446164732617,22.6889907974283,22.761968721396,94024.4258392402,0.0,1.0
2022-02-15,28.3802,28.535,28.27,28.535,20220,23.0381321222169,23.1637937755005,22.948675312192,23.1637937755005,24908.6011381369,0.0,1.0
2022-02-16,28.61,28.76,28.39,28.39,12943,23.2246763594558,23.3464415273662,23.0460874465204,23.0460874465204,15944.2148630517,0.0,1.0
2022-02-17,28.1898,28.48,28.1725,28.45,6825,22.8835715357493,23.1191465472667,22.8695279530502,23.0947935136846,8407.57679365894,0.0,1.0
2022-02-18,28.17,28.48,28.08,28.48,25253,22.8674985335851,23.1191465472667,22.7944394328388,23.1191465472667,31108.6500762299,0.0,1.0
2022-02-22,27.7806,28.24,27.68,28.2,23864,22.5513961576895,22.9243222786099,22.4697323184109,22.8918515671672,29397.5696122897,0.0,1.0
2022-02-23,27.6,27.91,27.6,27.91,9473,22.4047908955253,22.6564389092069,22.4047908955253,22.6564389092069,11669.5934016603,0.0,1.0
2022-02-24,26.9,26.99,26.29,26.87,37756,21.8365534452765,21.9096125460228,21.3413750957739,21.8122004116944,46510.8380104597,0.0,1.0
2022-02-25,27.71,27.71,27.215,27.215,9731,22.494085351993,22.494085351993,22.0922602978884,22.0922602978884,11987.4182826513,0.0,1.0
2022-02-28,27.33,27.66,27.2501,27.5,12971,22.1856135932865,22.4534969626895,22.1207533471795,22.3236141169183,15978.7074857949,0.0,1.0
2022-03-01,26.9218,27.5299,26.791,27.5299,11357,21.8542499830128,22.3478859737218,21.7480707565949,22.3478859737218,13990.4541605252,0.0,1.0
2022-03-02,27.3,27.42,27.16,27.16,3188,22.1612605597044,22.2586726940328,22.0476130696546,22.0476130696546,3927.2314751919,0.0,1.0
2022-03-03,27.09,27.4,26.95,27.4,14100,21.9907893246297,22.2424373383114,21.87714183458,22.2424373383114,17369.4993099768,0.0,1.0
2022-03-04,26.55,26.55,26.311,26.47,98859,21.5524347201521,21.5524347201521,21.3584222192814,21.4874932972665,121782.363991843,0.0,1.0
2022-03-07,25.92,26.55,25.8066,26.44,21946,21.0410210149281,21.5524347201521,20.9489665479878,21.4631402636844,27034.8249543794,0.0,1.0
2022-03-08,25.74,26.0101,25.5508,25.84,15691,20.8949028134356,21.114161292453,20.7413163483112,20.9760795920425,19329.4194094216,0.0,1.0
2022-03-09,26.5,26.625,26.35,26.41,4049,21.5118463308486,21.6133173041073,21.3900811629381,21.4387872301023,4987.8796245458,0.0,1.0
2022-03-10,26.53,26.71,26.36,26.43,29541,21.5361993644307,21.6823175659232,21.3981988407988,21.4550225858237,36390.9488734767,0.0,1.0
2022-03-11,26.43,26.85,26.43,26.62,6932,21.4550225858237,21.795965055973,21.4550225858237,21.6092584651769,8539.38788771338,0.0,1.0
2022-03-14,26.48,26.78,26.41,26.605,9940,21.4956109751272,21.7391413109481,21.4387872301023,21.5970819483859,12244.8810738417,0.0,1.0
2022-03-15,26.49,26.52,26.19,26.4,13860,21.5037286529879,21.52808168657,21.2601983171669,21.4306695522416,17073.848257892,0.0,1.0
2022-03-16,27.32,27.32,26.85,27.05,13328,22.1774959154258,22.1774959154258,21.795965055973,21.9583186131869,16418.4884257709,0.0,1.0
2022-03-17,27.48,27.5688,27.1501,27.31,18907,22.3073787611969,22.3794637405999,22.0395765685725,22.1693782375651,23291.1435073568,0.0,1.0
2022-03-18,27.755,27.78,27.415,27.415,17163,22.5306149023661,22.5509090970179,22.2546138551024,22.2546138551024,21142.7458622079,0.0,1.0
2022-03-21,27.81,27.85,27.66,27.765,19729,22.5752621306,22.6077328420427,22.4534969626895,22.5387325802268,24303.7483607468,0.0,1.0
2022-03-22,27.96,28.04,27.9,28.013,21867,22.6970272985104,22.761968721396,22.6483212313462,22.7400509911721,26937.5064830682,0.0,1.0
2022-03-23,27.6741,27.82,27.6741,27.73,17702,22.4649428884731,22.5833798084607,22.4649428884731,22.5103207077144,21806.7288500147,0.0,1.0
2022-03-24,27.51,27.61,27.395,27.48,16289,22.547929909243,22.6298925770338,22.4536728412836,22.5233411089058,19873.6820543472,0.26633,1.0
2022-03-25,27.7303,27.7303,27.445,27.445,13741,22.7284936663861,22.7284936663861,22.494654175179,22.494654175179,16764.9496659576,0.0,1.0
2022-03-28,27.47,27.58,27.39,27.42,18851,22.5151448421267,22.6053037766965,22.4495747078941,22.4741635082313,22999.4953899256,0.0,1.0
2022-03-29,27.7789,28.02,27.616,27.72,12384,22.7683275229324,22.965939514976,22.6348103371012,22.7200515116036,15109.3178562855,0.0,1.0
2022-03-30,27.72,28.03,27.71,28.03,13169,22.7200515116036,22.974135781755,22.7118552448245,22.974135781755,16067.0709665233,0.0,1.0
2022-03-31,27.47,27.72,27.47,27.53,7166,22.5151448421267,22.7200515116036,22.5151448421267,22.5643224428011,8743.00482543137,0.0,1.0
2022-04-01,27.71,27.83,27.535,27.83,21042,22.7118552448245,22.8102104461735,22.5684205761907,22.8102104461735,25672.6636249969,0.0,1.0
2022-04-04,27.6577,27.68,27.5358,27.57,15342,22.66898876957,22.6872664444873,22.569076277533,22.5971075099175,18718.2779837801,0.0,1.0
2022-04-05,27.3706,27.53,27.3,27.53,18706,22.4336739503426,22.5643224428011,22.3758083068824,22.5643224428011,22822.5855797544,0.0,1.0
2022-04-06,27.115,27.1908,26.77,27.18,17013,22.2241773714694,22.2863050736548,21.9414061675912,22.2774531055334,20757.0110375473,0.0,1.0
2022-04-07,26.9707,27.0101,26.795,26.89,13525,22.1059052418473,22.1381985329569,21.9618968345389,22.0397613689402,16501.4150521853,0.0,1.0
2022-04-08,27.1499,27.23,27.03,27.13,4172,22.2527823425284,22.3184344394288,22.1545091038473,22.236471771638,5090.12226230808,0.0,1.0
2022-04-11,26.8617,27.21,26.8617,26.99,9083,22.0165659339554,22.3020419058707,22.0165659339554,22.1217240367309,11081.8745226616,0.0,1.0
2022-04-12,26.83,27.03,26.83,27.0,11714,21.9905837682657,22.1545091038473,21.9905837682657,22.12992030351,14291.8725265285,0.0,1.0
2022-04-13,27.19,27.26,26.9398,26.96,10659,22.2856493723125,22.343023239766,22.0805787775,22.0971352363937,13004.7011490752,0.0,1.0
2022-04-14,27.36,27.425,27.2209,27.2209,27508,22.4249859075568,22.4782616416208,22.3109758366598,22.3109758366598,33561.6210909806,0.0,1.0
2022-04-18,27.25,27.38,27.21,27.23,10766,22.334826972987,22.441378441115,22.3020419058707,22.3184344394288,13135.2483883051,0.0,1.0
2022-04-19,27.2333,27.31,27.2,27.2,8524,22.3211392074659,22.3840045736614,22.2938456390916,22.2938456390916,10399.8567027599,0.0,1.0
2022-04-20,27.42,27.5,27.39,27.4199,25538,22.4741635082313,22.5397336424639,22.4495747078941,22.4740815455635,31158.0878079635,0.0,1.0
2022-04-21,27.08,27.63,27.03,27.63,5726,22.1954904377426,22.6462851105919,22.1545091038473,22.6462851105919,6986.10740028191,0.0,1.0
2022-04-22,26.6552,26.99,26.52,26.99,8022,21.8473130249674,22.1217240367309,21.7364994981143,22.1217240367309,9787.38273927025,0.0,1.0
2022-04-25,26.27,27.84,25.96,27.84,15145,21.5315928286373,22.8184067129526,21.2775085584859,22.8184067129526,18477.9246554784,0.0,1.0
2022-04-26,25.7,26.07,25.6101,26.07,25569,21.0644056222299,21.3676674930558,20.990721183886,21.3676674930558,31195.9099053105,0.0,1.0
2022-04-27,25.79,26.065,25.72,25.86,16321,21.1381720232416,21.3635693596662,21.0807981557881,21.1955458906952,19912.7242193505,0.0,1.0
2022-04-28,26.13,26.27,25.83,25.94,17148,21.4168450937303,21.5315928286373,21.1709570903579,21.2611160249278,20921.720171155,0.0,1.0
2022-04-29,25.97,26.41,25.97,26.345,11416,21.285704825265,21.6463405635444,21.285704825265,21.5930648294804,13928.2923649351,0.0,1.0
2022-05-02,25.98,26.1599,25.8,25.945,21373,21.2939010920441,21.4413519313997,21.1463682900207,21.2652141583173,26076.5060192499,0.0,1.0
2022-05-03,26.3837,26.49,26.2201,26.3,245677,21.6247843819155,21.711910697777,21.4906934574097,21.5561816289746,299742.561610034,0.0,1.0
2022-05-04,26.73,26.84,26.18,26.43,12043,21.9086211004749,21.9987800350448,21.4578264276256,21.6627330971026,14693.2747854689,0.0,1.0
2022-05-05,26.1,26.53,25.786,26.5,19090,21.392256293393,21.7446957648934,21.13489351653,21.7201069645561,23291.0915597942,0.0,1.0
2022-05-06,26.02,26.0732,25.8216,25.87,27796,21.3266861591604,21.3702902984251,21.1640722262635,21.2037421574742,33913.0005760104,0.0,1.0
2022-05-09,25.3199,25.66,25.1501,25.66,20469,20.7528655219572,21.0316205551136,20.6136929120484,21.0316205551136,24973.564857906,0.0,1.0
2022-05-10,25.11,25.61,25.02,25.61,20227,20.5808258822643,20.9906392212182,20.5070594812526,20.9906392212182,24678.3084850685,0.0,1.0
2022-05-11,25.03,25.56,25.03,25.415,66779,20.5152557480317,20.9496578873228,20.5152557480317,20.8308120190262,81474.8980236509,0.0,1.0
2022-05-12,24.9335,25.18,24.76,25.02,18688,20.4361617736136,20.6381997497179,20.2939565449966,20.5070594812526,22800.6243619399,0.0,1.0
2022-05-13,25.545,25.6099,25.23,25.27,9422,20.9373634871542,20.9905572585504,20.6791810836133,20.7119661507296,11495.4774581656,0.0,1.0
2022-05-16,25.7,25.79,25.52,25.59,19908,21.0644056222299,21.1381720232416,20.9168728202065,20.9742466876601,24289.1069026916,0.0,1.0
2022-05-17,26.28,26.44,26.06,26.06,16344,21.5397890954164,21.6709293638817,21.3594712262767,21.3594712262767,19940.7857754466,0.0,1.0
2022-05-18,25.78,26.0181,25.6115,25.89,13381,21.1299757564625,21.3251288684724,20.9918686612351,21.2201346910324,16325.7253096703,0.0,1.0
2022-05-19,25.85,25.94,25.61,25.61,8496,21.1873496239161,21.2611160249278,20.9906392212182,20.9906392212182,10365.6948083819,0.0,1.0
2022-05-20,26.02,26.11,25.72,26.11,9532,21.3266861591604,21.4004525601721,21.0807981557881,21.4004525601721,11629.6849003645,0.0,1.0
2022-05-23,26.5512,26.63,26.4,26.4,7608,21.762071850465,21.8266584326841,21.6381442967654,21.6381442967654,9282.27472953977,0.0,1.0
2022-05-24,26.53,26.8,26.22,26.45,180556,21.7446957648934,21.9659949679285,21.490611494742,21.6791256306607,220290.535760618,0.0,1.0
2022-05-25,26.65,26.83,26.3717,26.3717,25731,21.8430509662423,21.9905837682657,21.6149488617806,21.6149488617806,31393.5608656398,0.0,1.0
2022-05-26,27.06,27.08,26.74,26.74,5775,22.1790979041845,22.1954904377426,21.916817367254,21.916817367254,7045.89071544323,0.0,1.0
2022-05-27,27.1871,27.19,27.095,27.12,9945,22.2832724549466,22.2856493723125,22.2077848379113,22.228275504859,12133.5728424386,0.0,1.0
2022-05-31,26.9691,27.15,26.94,27.03,18164,22.1045938391627,22.2528643051962,22.0807427028356,22.1545091038473,22161.3089100105,0.0,1.0
2022-06-01,26.9413,27.18,26.77,27.18,63763,22.0818082175168,22.2774531055334,21.9414061675912,22.2774531055334,77795.1739720879,0.0,1.0
2022-06-02,27.3354,27.4,26.95,27.1,17194,22.4048230912803,22.4577709746731,22.0889389696146,22.2118829713008,20977.8432833473,0.0,1.0
2022-06-03,27.105,27.33,27.02,27.33,306384,22.2159811046903,22.4003971072196,22.1463128370682,22.4003971072196,373809.208824305,0.0,1.0
2022-06-06,27.26,27.4,27.074,27.34,52458,22.343023239766,22.4577709746731,22.1905726776752,22.4085933739987,64002.3091170081,0.0,1.0
2022-06-07,27.38,27.45,27.12,27.23,18104,22.441378441115,22.4987523085685,22.228275504859,22.3184344394288,22088.1048506293,0.0,1.0
2022-06-08,27.11,27.2917,27.01,27.25,67624,22.2200792380799,22.3690054054557,22.1381165702891,22.334826972987,82505.8551932697,0.0,1.0
2022-06-09,26.6,27.18,26.57,26.89,20800,21.8020696323469,22.2774531055334,21.7774808320097,22.0397613689402,25377.4072521592,0.0,1.0
2022-06-10,26.05,26.18,25.89,26.11,14985,21.3512749594976,21.4578264276256,21.2201346910324,21.4004525601721,18282.7138304618,0.0,1.0
2022-06-13,25.3,25.58,25.12,25.5,24235,20.7365549510668,20.966050420881,20.5890221490434,20.9004802866483,29568.3396517345,0.0,1.0
2022-06-14,25.11,25.3,24.92,25.13,71627,20.5808258822643,20.7365549510668,20.4250968134618,20.5972184158225,87389.7860216542,0.0,1.0
2022-06-15,25.4,25.4657,25.11,25.31,10443,20.8185176188576,20.8723670915961,20.5808258822643,20.7447512178459,12741.1665353028,0.0,1.0
2022-06-16,24.73,25.03,24.63,25.03,76786,20.2693677446594,20.5152557480317,20.1874050768686,20.5152557480317,93684.1150607832,0.0,1.0
2022-06-17,24.21,24.61,24.1801,24.6,341485,19.8431618721473,20.1710125433104,19.8186550344779,20.1628162765314,416634.80362998,0.0,1.0
2022-06-21,24.48,24.64,24.4586,24.56,25543,20.0644610751824,20.1956013436477,20.0469210642752,20.130031209415,31164.1881462453,0.0,1.0
2022-06-22,24.16,24.24,23.86,24.13,10834,19.8021805382519,19.8677506724845,19.5562925348796,19.7775917379147,13218.2129889372,0.0,1.0
2022-06-23,23.19,23.56,22.92,23.56,19621,19.488533997417,19.7994765407134,19.2616299793358,19.7994765407134,23347.6253298635,0.58733,1.0
2022-06-24,23.55,23.595,23.25,23.25,14670,19.7910726881919,19.8288900245387,19.5389571125461,19.5389571125461,17456.2796793792,0.0,1.0
2022-06-27,23.678,23.7899,23.6,23.75,16619,19.8986420004674,19.9926811101833,19.8330919507995,19.9591497386224,19775.4541234903,0.0,1.0
2022-06-28,23.76,24.23,23.76,24.11,17614,19.9675535911439,20.3625346596556,19.9675535911439,20.2616884293973,20959.4349197399,0.0,1.0
2022-06-29,23.54,23.87,23.5252,23.82,24106,19.7826688356703,20.0599959688807,19.7702311339385,20.017976706273,28684.4633913507,0.0,1.0
2022-06-30,23.26,23.41,23.06,23.16,15155,19.5473609650676,19.6734187528905,19.3792839146371,19.4633224398524,18033.3959468979,0.0,1.0
2022-07-01,23.36,23.36,22.9012,23.16,12027,19.6313994902829,19.6313994902829,19.2458307365953,19.4633224398524,14311.2935040145,0.0,1.0
2022-07-05,22.5905,22.8053,22.28,22.58,18281,18.9847230387515,19.1652377909139,18.7237834179582,18.9758989936039,21753.1185288842,0.0,1.0
2022-07-06,22.43,22.47,22.15,22.47,17592,18.849841205781,18.8834566158671,18.6145333351783,18.8834566158671,20933.2564498732,0.0,1.0
2022-07-07,22.83,22.89,22.75,22.797,21515,19.185995306642,19.2364184217712,19.1187644864698,19.158262593321,25601.3535993077,0.0,1.0
2022-07-08,22.93,23.03,22.8,22.96,29653,19.2700338318573,19.3540723570726,19.1607837490775,19.2952453894219,35285.0075891364,0.0,1.0
2022-07-11,22.54,22.65,22.41,22.56,25773,18.9422835835178,19.0347259612546,18.833033500738,18.9590912885609,30668.0774489871,0.0,1.0
2022-07-12,22.4551,22.66,22.41,22.41,16366,18.8709348756101,19.0431298137761,18.833033500738,18.833033500738,19474.4017200218,0.0,1.0
2022-07-13,22.36,22.4894,22.1501,22.22,29139,18.7910142381304,18.8997600897589,18.6146173737035,18.673360302829,34673.3833386114,0.0,1.0
2022-07-14,22.13,22.13,21.7,21.99,14043,18.5977256301353,18.5977256301353,18.2363599717097,18.4800716948339,16710.1932881746,0.0,1.0
2022-07-15,22.2141,22.31,22.04,22.04,9957,18.6684020298413,18.7489949755227,18.5220909574416,18.5220909574416,11848.1374756359,0.0,1.0
2022-07-18,22.42,22.8,22.42,22.69,11479,18.8414373532595,19.1607837490775,18.8414373532595,19.0683413713407,13659.2116182409,0.0,1.0
2022-07-19,23.14,23.16,23.0535,23.0535,9869,19.4465147348093,19.4633224398524,19.3738214104981,19.3738214104981,11743.4235961686,0.0,1.0
2022-07-20,23.0978,23.25,23.0589,23.25,5480,19.4110504771685,19.5389571125461,19.3783594908598,19.5389571125461,6520.81885773673,0.0,1.0
2022-07-21,23.39,23.39,23.08,23.2208,11191,19.6566110478475,19.6566110478475,19.3960916196802,19.5144178631833,13316.5116490751,0.0,1.0
2022-07-22,23.1683,23.44,23.1197,23.3745,17828,19.4702976374452,19.6986303104551,19.4294549141906,19.6435850764391,21214.0800357173,0.0,1.0
2022-07-25,23.45,23.51,23.38,23.4,9228,19.7070341629766,19.7574572781058,19.6482071953259,19.665014900369,10980.6781786852,0.0,1.0
2022-07-26,23.16,23.39,23.1579,23.34,12612,19.4633224398524,19.6566110478475,19.4615576308229,19.6145917852398,15007.4028163824,0.0,1.0
2022-07-27,23.64,23.66,23.345,23.43,7281,19.8667073608856,19.8835150659286,19.6187937115006,19.6902264579336,8663.88359547101,0.0,1.0
2022-07-28,23.755,23.8,23.53,23.53,14984,19.9633516648831,20.00116900123,19.7742649831488,19.7742649831488,17829.9178402057,0.0,1.0
2022-07-29,24.005,24.075,23.8,23.8,6506,20.1734479779213,20.2322749455719,20.00116900123,20.00116900123,7741.68749788962,0.0,1.0
2022-08-01,24.0339,24.19,23.9547,24.05,5761,20.1977351117085,20.3289192495695,20.131176599738,20.2112653142681,6855.18931376301,0.0,1.0
2022-08-02,23.61,23.86,23.61,23.85,12579,19.841495803321,20.0515921163591,19.841495803321,20.0431882638376,14968.1351115822,0.0,1.0
2022-08-03,23.6399,23.7,23.52,23.7,10855,19.8666233223604,19.9171304760147,19.7658611306273,19.9171304760147,12916.6950183818,0.0,1.0
2022-08-04,23.63,23.73,23.5718,23.5718,16799,19.8583035083641,19.9423420335793,19.8093930866888,19.8093930866888,19989.6416042188,0.0,1.0
2022-08-05,23.6548,23.72,23.565,23.565,13736,19.8791450626175,19.9339381810578,19.8036784669742,19.8036784669742,16344.8846404875,0.0,1.0
2022-08-08,23.86,24.064,23.74,23.92,18865,20.0515921163591,20.2230307077983,19.9507458861008,20.1020152314883,22448.0379108036,0.0,1.0
2022-08-09,23.795,23.9,23.79,23.9,3397,19.9969670749692,20.0852075264452,19.9927651487085,20.0852075264452,4042.19373352769,0.0,1.0
2022-08-10,24.3456,24.4379,24.18,24.43,6464,20.4596831948044,20.5372507535781,20.320515397048,20.5306117100861,7691.71041905297,0.0,1.0
2022-08-11,24.455,24.77,24.45,24.53,13084,20.5516213413899,20.8163426958179,20.5474194151291,20.6146502353013,15569.0499880707,0.0,1.0
2022-08-12,24.695,24.74,24.44,24.59,16864,20.7533138019065,20.7911311382534,20.5390155626076,20.6650733504305,20066.9870833709,0.0,1.0
2022-08-15,24.3049,24.41,24.24,24.3,22255,20.4254795150418,20.513804005043,20.3709385121771,20.4213616273063,26481.9021311918,0.0,1.0
2022-08-16,24.38,24.412,24.27,24.2923,28523,20.4885924474785,20.5154847755473,20.3961500697417,20.4148906608647,33940.3861823402,0.0,1.0
2022-08-17,24.26,24.32,24.0697,24.17,38653,20.3877462172202,20.4381693323493,20.2278209037355,20.3121115445264,45994.3816255652,0.0,1.0
2022-08-18,24.175,24.24,24.12,24.19,20426,20.3163134707872,20.3709385121771,20.2700922819188,20.3289192495695,24305.5193408997,0.0,1.0
2022-08-19,23.89,24.0,23.78,24.0,21652,20.0768036739237,20.1692460516605,19.9843612961869,20.1692460516605,25764.3740707511,0.0,1.0
2022-08-22,23.57,23.615,23.45,23.615,35260,19.8078803932349,19.8456977295818,19.7070341629766,19.8456977295818,41956.9476138317,0.0,1.0
2022-08-23,23.85,23.96,23.71,23.71,18019,20.0431882638376,20.1356306415744,19.9255343285363,19.9255343285363,21441.3567513793,0.0,1.0
2022-08-24,23.9,23.9399,23.81,23.88,6023,20.0852075264452,20.1187388980061,20.0095728537515,20.0683998214022,7166.95109126797,0.0,1.0
2022-08-25,24.1444,24.18,23.975,23.975,30782,20.2905976820713,20.320515397048,20.1482364203567,20.1482364203567,36628.439065484,0.0,1.0
2022-08-26,23.6552,24.2323,23.6552,24.18,15343,19.8794812167183,20.3644675457355,19.8794812167183,20.320515397048,18257.1028712144,0.0,1.0
2022-08-29,23.76,23.8399,23.64,23.655,22427,19.9675535911439,20.0347003727909,19.8667073608856,19.8793131396679,26686.5701683324,0.0,1.0
2022-08-30,23.4878,23.82,23.4,23.82,51258,19.738800725508,20.017976706273,19.665014900369,20.017976706273,60993.4549288083,0.0,1.0
2022-08-31,23.3063,23.4515,23.21,23.35,10147,19.5862708022423,19.7082947408548,19.50534170246,19.6229956377614,12074.2242608494,0.0,1.0
2022-09-01,22.89,23.02,22.65,22.92,10148,19.2364184217712,19.345668504551,19.0347259612546,19.2616299793358,12075.4141912979,0.0,1.0
2022-09-02,22.7352,23.18,22.71,23.14,15823,19.106326784738,19.4801301448954,19.0851490763838,19.4465147348093,18828.2694864906,0.0,1.0
2022-09-06,22.6517,22.95,22.62,22.95,13274,19.0361546161833,19.2868415369004,19.00951440369,19.2868415369004,15795.1367732842,0.0,1.0
2022-09-07,22.72,22.72,22.385,22.42,16465,19.0935529289053,19.0935529289053,18.8120238694342,18.8414373532595,19592.2048344225,0.0,1.0
2022-09-08,22.7321,22.78,22.55,22.55,9627,19.1037215904563,19.1439760440344,18.9506874360393,18.9506874360393,11455.4604276335,0.0,1.0
2022-09-09,23.415,23.46,23.2971,23.3,12054,19.6776206791513,19.7154380154981,19.5785392579225,19.5809763751537,14343.4216261238,0.0,1.0
2022-09-12,23.705,23.85,23.67,23.67,22962,19.9213324022755,20.0431882638376,19.8919189184502,19.8919189184502,27323.1829582757,0.0,1.0
2022-09-13,22.99,23.365,22.9475,23.3477,49768,19.3204569469865,19.6356014165436,19.28474057377,19.6210627516814,59220.4585605549,0.0,1.0
2022-09-14,23.15,23.16,22.9701,23.15,9740,19.4549185873309,19.4633224398524,19.3037332804686,19.4549185873309,11589.9225683131,0.0,1.0
2022-09-15,22.8857,23.08,22.836,23.04,15238,19.2328047651869,19.3960916196802,19.191037618155,19.3624762095941,18132.1601741227,0.0,1.0
2022-09-16,22.81,22.82,22.5901,22.75,48762,19.169187601599,19.1775914541205,18.9843868846507,19.1187644864698,58023.388529372,0.0,1.0
2022-09-19,22.925,22.959,22.62,22.62,15763,19.2658319055965,19.2944050041697,19.00951440369,19.00951440369,18756.8736595811,0.0,1.0
2022-09-20,22.5403,22.71,22.45,22.71,8886,18.9425356990935,19.0851490763838,18.8666489108241,19.0851490763838,10573.7219653008,0.0,1.0
2022-09-21,22.2,22.58,22.2,22.515,7804,18.656552597786,18.9758989936039,18.656552597786,18.921273952214,9286.21722003237,0.0,1.0
2022-09-22,21.85,22.12,21.7605,22.02,314422,18.7962330305462,19.0284976949969,18.7192415954783,18.9424737452004,365505.188663878,0.51621,1.0
2022-09-23,21.03,21.38,20.82,21.33,21899,18.0908366422145,18.3919204665024,17.9101863476418,18.3489084916042,25456.8641079513,0.0,1.0
2022-09-26,20.5136,20.8108,20.36,20.66,31499,17.6466089654651,17.9022721442605,17.5144761785776,17.7725480279673,36616.5469901072,0.0,1.0
2022-09-27,20.3956,20.7389,20.32,20.62,32790,17.5451007047052,17.8404209243568,17.480066598659,17.7381384480487,38117.2918443637,0.0,1.0
2022-09-28,20.804,20.859,20.255,20.255,24901,17.8964225156743,17.9437356880624,17.4241510312913,17.4241510312913,28946.5899425588,0.0,1.0
2022-09-29,20.51,20.82,20.24,20.82,40757,17.6435121032725,17.9101863476418,17.4112474388218,17.9101863476418,47378.6661695861,0.0,1.0
2022-09-30,20.4116,20.65,20.16,20.16,8515,17.5588645366727,17.7639456329876,17.3424282789845,17.3424282789845,9898.40622307887,0.0,1.0
2022-10-03,21.01,21.08,20.69,20.81,18681,18.0736318522552,18.1338486171128,17.7983552129063,17.9015839526621,21716.0454084953,0.0,1.0
2022-10-04,21.71,21.76,21.41,21.41,19658,18.6757995008311,18.7188114757293,18.4177276514414,18.4177276514414,22851.7756351479,0.0,1.0
2022-10-05,21.48,21.63,21.22,21.385,35473,18.477944416299,18.6069803409938,18.254282146828,18.3962216639923,41236.1907165329,0.0,1.0
2022-10-06,21.3399,21.5169,21.27,21.43,17901,18.357424862634,18.5096872537739,18.2972941217262,18.4349324414007,20809.3211743201,0.0,1.0
2022-10-07,21.0634,21.31,21.05,21.22,9147,18.1195686414466,18.3317037016449,18.1080414321738,18.254282146828,10633.0853461541,0.0,1.0
2022-10-10,20.98,21.12,20.9099,21.12,16924,18.0478246673162,18.1682581970314,17.9875218785089,18.1682581970314,19673.5909476674,0.0,1.0
2022-10-11,20.73,20.98,20.62,20.87,86737,17.8327647928249,18.0478246673162,17.7381384480487,17.95319832254,100828.897307245,0.0,1.0
2022-10-12,20.6335,20.71,20.421,20.51,59011,17.7497516812712,17.8155600028656,17.5669507879535,17.6435121032725,68598.3381832189,0.0,1.0
2022-10-13,21.1925,21.24,20.29,20.42,60351,18.2306255606339,18.2714869367873,17.45425941372,17.5660905484556,70156.0439188532,0.0,1.0
2022-10-14,20.6482,20.91,20.6482,20.84,22395,17.7623972018913,17.9876079024587,17.7623972018913,17.9273911376011,26033.4477235293,0.0,1.0
2022-10-17,21.1321,21.28,21.11,21.11,26524,18.1786670949568,18.3058965167059,18.1596558020518,18.1596558020518,30833.2738298232,0.0,1.0
2022-10-18,21.12,21.38,21.0501,21.38,43187,18.1682581970314,18.3919204665024,18.1081274561236,18.3919204665024,50203.460899132,0.0,1.0
2022-10-19,21.05,21.15,20.93,20.99,19312,18.1080414321738,18.1940653819704,18.004812692418,18.0564270622959,22449.5620646036,0.0,1.0
2022-10-20,20.93,21.24,20.88,21.24,36531,18.004812692418,18.2714869367873,17.9618007175197,18.2714869367873,42466.0807675038,0.0,1.0
2022-10-21,21.39,21.39,20.79,20.89,11979,18.4005228614821,18.4005228614821,17.8843791627028,17.9704031124994,13925.1917963902,0.0,1.0
2022-10-24,21.265,21.3,21.17,21.225,11637,18.2929929242364,18.3231013066652,18.2112701719297,18.2585833443178,13527.6280937134,0.0,1.0
2022-10-25,21.57,21.57,21.33,21.33,7397,18.5553659711159,18.5553659711159,18.3489084916042,18.3489084916042,8598.76815409449,0.0,1.0
2022-10-26,21.75,21.83,21.57,21.57,13312,18.7102090807497,18.7790282405869,18.5553659711159,18.5553659711159,15474.7602632562,0.0,1.0
2022-10-27,21.607,21.8702,21.58,21.73,12183,18.5871948325406,18.8136098684051,18.5639683660955,18.6930042907904,14162.335057636,0.0,1.0
2022-10-28,21.555,21.586,21.4,21.4,20582,18.5424623786464,18.5691298030833,18.4091252564618,18.4091252564618,23925.8951125555,0.0,1.0
2022-10-31,21.4192,21.4801,21.32,21.35,25115,18.4256418548227,18.4780304402488,18.3403060966245,18.3661132815635,29195.3578734735,0.0,1.0
2022-11-01,21.65,21.92,21.65,21.89,15989,18.6241851309531,18.8564497954038,18.6241851309531,18.8306426104649,18586.684333624,0.0,1.0
2022-11-02,21.47,21.94,21.44,21.6999,18198,18.4693420213193,18.8736545853631,18.4435348363804,18.6671110819016,21154.5738634868,0.0,1.0
2022-11-03,21.4139,21.5,21.2753,21.2925,28277,18.4210825854835,18.4951492062583,18.3018533910655,18.3166495104305,32871.0784227835,0.0,1.0
2022-11-04,22.2709,22.33,21.935,22.12,27383,19.1583078352399,19.2091479895697,18.8693533878733,19.0284976949969,31831.8329543828,0.0,1.0
2022-11-07,22.4599,22.54,22.38,22.43,46848,19.3208931003554,19.3897982841424,19.2521599644679,19.2951719393662,54459.2524649207,0.0,1.0
2022-11-08,22.5552,22.93,22.37,22.43,97172,19.4028739245115,19.725291688349,19.2435575694883,19.2951719393662,112959.240106756,0.0,1.0
2022-11-09,22.1275,22.41,22.111,22.27,18401,19.0349494912317,19.2779671494069,19.0207555395152,19.1575336196917,21390.5546577656,0.0,1.0
2022-11-10,23.0876,23.1129,22.81,22.81,13581,19.8608654332283,19.8826294925269,19.6220629485931,19.6220629485931,15787.4638773499,0.0,1.0
2022-11-11,23.5408,23.6,23.22,23.22,17916,20.2507259737063,20.3016521519859,19.974761142759,19.974761142759,20826.7581788234,0.0,1.0
2022-11-14,23.3239,23.495,23.29,23.49,14131,20.0641400265976,20.2113270046995,20.0349779076166,20.2070258072097,16426.8207091401,0.0,1.0
2022-11-15,23.535,23.785,23.41,23.76,20957,20.2457365846181,20.4607964591095,20.1382066473724,20.4392904716603,24361.8202251397,0.0,1.0
2022-11-16,23.51,23.5495,23.38,23.51,16000,20.224230597169,20.2582100573386,20.1123994624335,20.224230597169,18599.4714702598,0.0,1.0
2022-11-17,23.45,23.45,23.13,23.18,7939,20.172616227291,20.172616227291,19.8973395879421,19.9403515628404,9228.82525014956,0.0,1.0
2022-11-18,23.45,23.67,23.3,23.64,24921,20.172616227291,20.3618689168435,20.0435803025962,20.3360617319045,28969.8392818966,0.0,1.0
2022-11-21,23.3254,23.3598,23.19,23.2999,3839,20.0654303858445,20.0950226245746,19.94895395782,20.0434942786464,4462.71068589547,0.0,1.0
2022-11-22,23.8307,23.8478,23.52,23.66,14926,20.5001094041665,20.5148194995817,20.2328329921486,20.3532665218638,17350.9819478186,0.0,1.0
2022-11-23,24.097,24.1,23.93,23.93,6198,20.7291911824747,20.7317719009686,20.5855311863145,20.5855311863145,7204.97026079191,0.0,1.0
2022-11-25,24.205,24.2499,24.16,24.23,6288,20.822097048255,20.8607218017136,20.7833862708465,20.8436030357041,7309.59228781211,0.0,1.0
2022-11-28,23.8804,24.205,23.8555,24.11,8024,20.5428633072154,20.822097048255,20.5214433437161,20.7403742959483,9327.6349423353,0.0,1.0
2022-11-29,24.1021,24.21,23.9701,24.14,5680,20.7335784039143,20.8263982457448,20.6200267901829,20.7661814808872,6602.81237194225,0.0,1.0
2022-11-30,24.49,24.56,24.055,24.22,16624,21.0672653051752,21.1274820700327,20.6930611235602,20.8350006407245,19324.8508575999,0.0,1.0
2022-12-01,24.6,24.74,24.5222,24.74,9794,21.1618916499514,21.2823251796665,21.0949650170097,21.2823251796665,11385.2014737328,0.0,1.0
2022-12-02,24.5866,24.67,24.29,24.29,5992,21.1503644406786,21.222108414809,20.8952174055821,20.8952174055821,6965.50206561231,0.0,1.0
2022-12-05,24.12,24.56,24.07,24.56,561352,20.7489766909279,21.1274820700327,20.7059647160297,21.1274820700327,652553.156798332,0.0,1.0
2022-12-06,24.16,24.35,24.0001,24.35,13704,20.7833862708465,20.94683177546,20.6458339751219,20.94683177546,15930.4473142776,0.0,1.0
2022-12-07,24.14,24.29,24.0975,24.24,16538,20.7661814808872,20.8952174055821,20.7296213022237,20.8522054306838,19224.8786984473,0.0,1.0
2022-12-08,24.2211,24.3041,24.2168,24.29,9974,20.8359469041722,20.9073467825034,20.832247874331,20.8952174055821,11594.4455277732,0.0,1.0
2022-12-09,24.19,24.4,24.18,24.3,11828,20.8091934557855,20.9898437503583,20.8005910608059,20.9038198005617,13749.6592843896,0.0,1.0
2022-12-12,24.2684,24.3,24.14,24.17,38871,20.876636232426,20.9038198005617,20.7661814808872,20.7919886658262,45186.2534700294,0.0,1.0
2022-12-13,24.57,24.92,24.46,24.92,8917,21.1360844650124,21.4371682893003,21.0414581202362,21.4371682893003,10365.7179437692,0.0,1.0
2022-12-14,24.4597,24.92,24.3499,24.5,17072,21.0412000483868,21.4371682893003,20.9467457515102,21.0758677001548,19845.6360587672,0.0,1.0
2022-12-15,23.9657,24.16,23.92,24.15,15218,20.6162417363918,20.7833862708465,20.5769287913348,20.7747838758669,17690.4223021509,0.0,1.0
2022-12-16,23.9603,24.0,23.81,23.919,12416,20.6115964431028,20.6457479511721,20.4823024465586,20.5760685518369,14433.1898609216,0.0,1.0
2022-12-19,23.93,24.08,23.83,23.97,13818,20.5855311863145,20.7145671110093,20.4995072365179,20.6199407662331,16062.9685485031,0.0,1.0
2022-12-20,24.16,24.27,24.15,24.16,13421,20.7833862708465,20.8780126156228,20.7747838758669,20.7833862708465,15601.4691626474,0.0,1.0
2022-12-21,24.4703,24.75,24.35,24.35,157538,21.0503185870652,21.2909275746462,20.94683177546,20.94683177546,183132.721030112,0.0,1.0
2022-12-22,24.13,24.143,23.84,24.14,130220,20.8598959717956,20.8711342083324,20.6091968490513,20.8685407691316,150633.953508135,0.11894,1.0
2022-12-23,24.3339,24.39,24.13,24.13,14460,21.0361633894769,21.0846607025319,20.8598959717956,20.8598959717956,16726.8235887547,0.0,1.0
2022-12-27,24.5111,24.77,24.42,24.5,21813,21.189349198271,21.4131630013003,21.1105950945399,21.179753473228,25232.517492497,0.0,1.0
2022-12-28,24.14,24.48,24.12,24.48,30394,20.8685407691316,21.162463878556,20.8512511744596,21.162463878556,35158.718959655,0.0,1.0
2022-12-29,24.4162,24.4782,24.33,24.36,25598,21.1073100715522,21.1609078150355,21.0327919185158,21.0587263105239,29610.8734595397,0.0,1.0
2022-12-30,24.274,24.42,24.214,24.42,13667,20.9843810534342,21.1105950945399,20.9325122694181,21.1105950945399,15809.5088511418,0.0,1.0
2023-01-03,24.2024,24.47,24.141,24.47,32323,20.9224843045083,21.15381908122,20.8694052488652,21.15381908122,37390.1188699391,0.0,1.0
2023-01-04,24.32,24.385,24.23,24.31,41075,21.0241471211798,21.0803383038639,20.9463439451557,21.0155023238438,47514.1271720678,0.0,1.0
2023-01-05,24.15,24.27,24.0,24.01,15997,20.8771855664676,20.9809231344998,20.7475136064275,20.7561584037635,18504.7715732579,0.0,1.0
2023-01-06,24.7392,24.77,24.33,24.34,26744,21.3865370255054,21.4131630013003,21.0327919185158,21.0414367158518,30936.5262833787,0.0,1.0
2023-01-09,24.92,25.1518,24.85,25.13,19136,21.5428349613405,21.7432213635892,21.4823213799884,21.7243757053967,22135.8572748555,0.0,1.0
2023-01-10,24.9258,24.99,24.83,24.99,21260,21.5478489437954,21.6033485426926,21.4650317853164,21.6033485426926,24592.8263829132,0.0,1.0
2023-01-11,24.995,25.1,24.905,25.1,16009,21.6076709413606,21.6984413133887,21.5298677653365,21.6984413133887,18518.6527546593,0.0,1.0
2023-01-12,25.5,25.53,25.165,25.22,46651,22.0442332068292,22.0701675988372,21.7546324960728,21.8021788814208,53964.2494632777,0.0,1.0
2023-01-13,25.5221,25.57,25.385,25.4,25281,22.0633382089418,22.1047467881812,21.944818037465,21.957785233469,29244.1789175178,0.0,1.0
2023-01-17,25.6,25.7448,25.52,25.66,29590,22.1306811801893,22.2558578456147,22.0615228015012,22.1825499642054,34228.6798057574,0.0,1.0
2023-01-18,25.52,25.9124,25.52,25.85,19704,22.0615228015012,22.4007446489663,22.0615228015012,22.3468011135896,22792.8998611911,0.0,1.0
2023-01-19,25.6207,25.6599,25.4011,25.51,14435,22.1485759106748,22.182463516232,21.958736161176,22.0528780041652,16697.904460835,0.0,1.0
2023-01-20,25.97,25.9862,25.668,25.69,29790,22.4505386816217,22.464543253306,22.1894658020742,22.2084843562134,34460.032829115,0.0,1.0
2023-01-23,26.05,26.1299,25.935,25.99,31803,22.5196970603098,22.5887689910245,22.4202818909457,22.4678282762937,36788.6010092093,0.0,1.0
2023-01-24,26.1,26.119,25.87,25.91,36097,22.5629210469899,22.5793461619283,22.3640907082616,22.3986698976056,41755.7504206969,0.0,1.0
2023-01-25,26.19,26.26,25.93,26.04,20269,22.640724223014,22.701237804366,22.4159594922777,22.5110522629738,23446.4721521763,0.0,1.0
2023-01-26,26.41,26.41,26.098,26.4,18845,22.8309097644062,22.8309097644062,22.5611920875226,22.8222649670702,21799.2386258702,0.0,1.0
2023-01-27,26.3948,26.4599,26.2559,26.3614,21570,22.8177696724555,22.8740473031129,22.6976934374583,22.7888960493532,24951.4235691175,0.0,1.0
2023-01-30,26.14,26.34,25.99,26.26,29147,22.5975002363339,22.7703961830541,22.4678282762937,22.701237804366,33716.2328590203,0.0,1.0
2023-01-31,26.1695,26.1695,25.84,25.84,41166,22.6230023884751,22.6230023884751,22.3381563162536,22.3381563162536,47619.3927976955,0.0,1.0
2023-02-01,26.3439,26.455,26.0201,26.165,37168,22.7737676540152,22.8698113524183,22.4938491162751,22.6191122296739,42994.6458607769,0.0,1.0
2023-02-02,26.15,26.68,26.0,26.43,36244,22.6061450336699,23.0643192924785,22.4764730736297,22.8481993590782,41925.7948928649,0.0,1.0
2023-02-03,25.8007,25.995,25.45,25.94,461507,22.304182262723,22.4721506749617,22.0010092201491,22.4246042896137,533855.198753488,0.0,1.0
2023-02-06,25.5,25.63,25.4,25.63,49006,22.0442332068292,22.1566155721973,21.957785233469,22.1566155721973,56688.4313133134,0.0,1.0
2023-02-07,25.7352,25.775,25.41,25.47,26082,22.2475588401722,22.2819651335695,21.9664300308051,22.0182988148211,30170.747776065,0.0,1.0
2023-02-08,25.65,25.89,25.65,25.89,31348,22.1739051668693,22.3813803029336,22.1739051668693,22.3813803029336,36262.2728810708,0.0,1.0
2023-02-09,25.749,26.059,25.695,26.02,28525,22.2594886604959,22.5274773779122,22.2128067548814,22.4937626683018,32996.7249563781,0.0,1.0
2023-02-10,25.75,25.7699,25.6397,25.74,61040,22.2603531402295,22.2775562869281,22.1650010256132,22.2517083428934,70608.9427287403,0.0,1.0
2023-02-13,25.9276,25.99,25.775,25.9599,55065,22.413884740917,22.4678282762937,22.2819651335695,22.4418074363123,63697.2711559321,0.0,1.0
2023-02-14,26.0039,26.0996,25.8095,25.88,76684,22.4798445445908,22.5625752550964,22.3117896843787,22.3727355055976,88705.3762157722,0.0,1.0
2023-02-15,25.93,25.9699,25.74,25.81,33653,22.4159594922777,22.4504522336483,22.2517083428934,22.3122219242455,38928.616475267,0.0,1.0
2023-02-16,25.88,26.02,25.75,25.78,37000,22.3727355055976,22.4937626683018,22.2603531402295,22.2862875322375,42800.3093211566,0.0,1.0
2023-02-17,25.75,25.8321,25.6,25.82,34412,22.2603531402295,22.3313269263581,22.1306811801893,22.3208667215815,39806.6011989091,0.0,1.0
2023-02-21,25.61,25.89,25.61,25.89,39438,22.1393259775253,22.3813803029336,22.1393259775253,22.3813803029336,45620.5026758858,0.0,1.0
2023-02-22,25.4452,25.64,25.43,25.64,10344,21.9968597174278,22.1652603695333,21.9837196254771,22.1652603695333,11965.5783680553,0.0,1.0
2023-02-23,25.66,25.729,25.5,25.68,15214,22.1825499642054,22.2421990658238,22.0442332068292,22.1998395588774,17599.0244868128,0.0,1.0
2023-02-24,25.4065,25.43,25.2,25.35,15003,21.9634043517375,21.9837196254771,21.7848892867488,21.914561246789,17354.9470471706,0.0,1.0
2023-02-27,25.6033,25.64,25.54,25.55,17762,22.1335339633102,22.1652603695333,22.0788123961732,22.0874571935092,20546.4620043887,0.0,1.0
2023-02-28,25.5158,25.68,25.5158,25.67,38253,22.0578919866201,22.1998395588774,22.0578919866201,22.1911947615414,44249.7360124919,0.0,1.0
2023-03-01,25.8699,25.9599,25.8,25.87,25492,22.3640042602882,22.4418074363123,22.3035771269095,22.3640907082616,29488.2563571601,0.0,1.0
2023-03-02,26.09,26.09,25.84,25.9635,20194,22.5542762496538,22.5542762496538,22.3381563162536,22.4449195633533,23359.7147684172,0.0,1.0
2023-03-03,26.41,26.4599,26.17,26.18,539866,22.8309097644062,22.8740473031129,22.6234346283419,22.6320794256779,624498.156539879,0.0,1.0
2023-03-06,26.3,26.39,26.2201,26.38,26795,22.7358169937101,22.8136201697342,22.6667450629953,22.8049753723982,30995.5213043349,0.0,1.0
2023-03-07,25.819,26.32,25.76,26.32,18687,22.3200022418479,22.7531065883821,22.2689979375655,22.7531065883821,21616.4697374177,0.0,1.0
2023-03-08,25.97,26.04,25.82,25.83,29103,22.4505386816217,22.5110522629738,22.3208667215815,22.3295115189175,33665.3351938816,0.0,1.0
2023-03-09,25.7399,26.14,25.7299,26.14,24381,22.2516218949201,22.5975002363339,22.2429770975841,22.5975002363339,28203.0903124086,0.0,1.0
2023-03-10,25.4288,25.75,25.41,25.65,28691,21.9826822497968,22.2603531402295,21.9664300308051,22.1739051668693,33188.7479657649,0.0,1.0
2023-03-13,25.085,25.22,24.92,25.07,20747,21.6854741173847,21.8021788814208,21.5428349613405,21.6725069213807,23999.405878001,0.0,1.0
2023-03-14,25.16,25.1808,24.95,24.97,26242,21.7503100974048,21.7682912758637,21.5687693533485,21.5860589480206,30355.8301947511,0.0,1.0
2023-03-15,24.27,24.52,24.05,24.5,31191,20.9809231344998,21.1970430679,20.7907375931075,21.179753473228,36080.6607577349,0.0,1.0
2023-03-16,24.48,24.5,24.02,24.03,58244,21.162463878556,21.179753473228,20.7648032010995,20.7734479984355,67374.6274622012,0.0,1.0
2023-03-17,24.23,24.36,24.1299,24.3088,68169,20.9463439451557,21.0587263105239,20.8598095238222,21.0144649481635,78855.5212463223,0.0,1.0
2023-03-20,24.49,24.5438,24.24,24.3,20973,21.171108675892,21.2176176855598,20.9549887424917,21.0068575265078,24260.8347943951,0.0,1.0
2023-03-21,24.82,24.86,24.7,24.835,39457,21.4563869879804,21.4909661773244,21.3526494199482,21.4693541839844,45642.4812131047,0.0,1.0
2023-03-22,24.67,25.0799,24.67,24.76,30263,21.3267150279402,21.6810652707433,21.3267150279402,21.4045182039643,35007.1827293558,0.0,1.0
2023-03-23,24.42,24.72,24.21,24.54,21159,21.3663514237258,21.6288373134522,21.1826113009174,21.4713457796164,24183.0142055156,0.29585,1.0
2023-03-24,24.21,24.25,23.92,23.99,38280,21.1826113009174,21.2176094195476,20.9288749408486,20.9901216484514,43750.9231904691,0.0,1.0
2023-03-27,24.35,24.36,24.12,24.24,19553,21.305104716123,21.3138542457806,21.1038655339995,21.20885988989,22347.4869682143,0.0,1.0
2023-03-28,24.45,24.5,24.2501,24.37,21236,21.3926000126985,21.4363476609862,21.2176969148441,21.3226037754381,24271.0189360711,0.0,1.0
2023-03-29,24.63,24.702,24.53,24.63,125076,21.5500915465343,21.6130881600686,21.4625962499588,21.5500915465343,142951.684142401,0.0,1.0
2023-03-30,24.97,25.02,24.88,25.02,52369,21.8475755548908,21.8913232031786,21.7688297879729,21.8913232031786,59853.503044976,0.0,1.0
2023-03-31,25.01,25.0668,24.96,25.0,312709,21.882573673521,21.9322710019759,21.8388260252333,21.8738241438635,357400.925808997,0.0,1.0
2023-04-03,25.29,25.3761,25.1359,25.22,115273,22.1275605039323,22.2028939542837,21.9927302519095,22.0663137963295,131747.65331596,0.0,1.0
2023-04-04,25.19,25.3756,25.121,25.3114,79993,22.0400652073568,22.2024564778009,21.9796934527198,22.1462844973994,91425.4858614212,0.0,1.0
2023-04-05,24.9,25.1199,24.8,25.03,37607,21.786328847288,21.9787310044574,21.6988335507126,21.9000727328361,42981.7389870422,0.0,1.0
2023-04-06,24.97,25.12,24.8646,24.98,107152,21.8475755548908,21.978818499754,21.7553555123003,21.8563250845484,122466.011538797,0.0,1.0
2023-04-10,25.0999,25.0999,24.85,24.85,53858,21.9612319451423,21.9612319451423,21.7425811990003,21.7425811990003,61555.3088085761,0.0,1.0
2023-04-11,25.32,25.38,25.225,25.3488,54393,22.1538090929049,22.2063062708502,22.0706885611582,22.1790077383186,62166.7702481502,0.0,1.0
2023-04-12,25.43,25.5593,25.4022,25.55,33125,22.2500539191379,22.36318533761,22.2257302266899,22.3550482750285,37859.1779175625,0.0,1.0
2023-04-13,25.76,25.84,25.64,25.67,31699,22.5387883978369,22.6087846350973,22.4337940419464,22.460042630919,36229.376024417,0.0,1.0
2023-04-14,25.59,25.75,25.4801,25.69,25803,22.3900463936586,22.5300388681794,22.2938890627222,22.4775416902341,29490.7280847356,0.0,1.0
2023-04-17,25.7,25.7093,25.54,25.56,24785,22.4862912198916,22.4944282824732,22.3462987453709,22.363797804686,28327.2369716766,0.0,1.0
2023-04-18,25.74,25.848,25.69,25.74,8449,22.5212893385218,22.6157842588233,22.4775416902341,22.5212893385218,9656.51907095805,0.0,1.0
2023-04-19,25.55,25.6699,25.53,25.66,22476,22.3550482750285,22.4599551356224,22.3375492157134,22.4512931012615,25688.2379735889,0.0,1.0
2023-04-20,25.44,25.57,25.4,25.5,28064,22.2588034487955,22.3725473343435,22.2238053301653,22.3113006267407,32074.8669910482,0.0,1.0
2023-04-21,25.38,25.48,25.29,25.4,31660,22.2063062708502,22.2938015674256,22.1275605039323,22.2238053301653,36184.8021998499,0.0,1.0
2023-04-24,25.48,25.48,25.335,25.37,20715,22.2938015674256,22.2938015674256,22.1669333873912,22.1975567411926,23675.558356598,0.0,1.0
2023-04-25,25.02,25.13,24.9763,25.11,461088,21.8913232031786,21.9875680294115,21.8530877585751,21.9700689700965,526986.041589524,0.0,1.0
2023-04-26,25.07,25.23,25.0,25.2,27929,21.9350708514663,22.075063325987,21.8738241438635,22.0488147370144,31920.5729829313,0.0,1.0
2023-04-27,25.26,25.325,25.09,25.13,62515,22.1013119149596,22.1581838577337,21.9525699107814,21.9875680294115,71449.554943892,0.0,1.0
2023-04-28,25.39,25.39,25.1,25.1,16778,22.2150558005077,22.2150558005077,21.9613194404389,21.9613194404389,19175.8879124789,0.0,1.0
2023-05-01,25.2604,25.44,25.24,25.24,20636,22.1016618961459,22.2588034487955,22.0838128556445,22.0838128556445,23585.2677888851,0.0,1.0
2023-05-02,24.78,25.03,24.65,25.03,36798,21.6813344913975,21.9000727328361,21.5675906058494,21.9000727328361,42057.1178569196,0.0,1.0
2023-05-03,24.71,24.9699,24.71,24.75,12362,21.6200877837946,21.8474880595942,21.6200877837946,21.6550859024248,14128.7594691897,0.0,1.0
2023-05-04,24.58,24.6531,24.49,24.59,20454,21.5063438982466,21.5703029600432,21.4275981313286,21.5150934279041,23377.2566075719,0.0,1.0
2023-05-05,25.02,25.1029,24.7991,24.87,16219,21.8913232031786,21.9638568040396,21.6980460930434,21.7600802583154,18536.9964270172,0.0,1.0
2023-05-08,25.13,25.25,24.97,24.97,14825,21.9875680294115,22.0925623853021,21.8475755548908,21.8475755548908,16943.7679283884,0.0,1.0
2023-05-09,25.13,25.17,24.94,24.94,53863,21.9875680294115,22.0225661480417,21.8213269659182,21.8213269659182,61561.0234014693,0.0,1.0
2023-05-10,24.995,25.2199,24.9068,25.18,17525,21.8694493790347,22.0662263010329,21.7922785274551,22.0313156776993,20029.6480907255,0.0,1.0
2023-05-11,24.77,24.77,24.6099,24.7,15365,21.6725849617399,21.6725849617399,21.5325049919226,21.6113382541371,17560.9439608558,0.0,1.0
2023-05-12,24.63,24.75,24.565,24.73,10911,21.5500915465343,21.6550859024248,21.4932196037602,21.6375868431097,12470.3846115781,0.0,1.0
2023-05-15,24.91,24.9635,24.79,24.8,23465,21.7950783769456,21.8418883606134,21.690084021055,21.6988335507126,26818.5844478672,0.0,1.0
2023-05-16,24.605,24.74,24.5833,24.74,31959,21.5282177223904,21.6463363727673,21.5092312430335,21.6463363727673,36526.5348548643,0.0,1.0
2023-05-17,24.68,24.7892,24.54,24.6,33078,21.593839194822,21.6893840586824,21.4713457796164,21.5238429575616,37805.4607443662,0.0,1.0
2023-05-18,24.7,24.7128,24.53,24.64,22893,21.6113382541371,21.6225376520988,21.4625962499588,21.5588410761918,26164.8350208832,0.0,1.0
2023-05-19,24.7,24.74,24.58,24.71,38337,21.6113382541371,21.6463363727673,21.5063438982466,21.6200877837946,43816.0695494518,0.0,1.0
2023-05-22,24.68,24.7392,24.61,24.69,24544,21.593839194822,21.6456364103947,21.5325924872192,21.6025887244796,28051.7935942235,0.0,1.0
2023-05-23,24.46,24.58,24.42,24.53,32920,21.401349542356,21.5063438982466,21.3663514237258,21.4625962499588,37624.8796089406,0.0,1.0
2023-05-24,24.07,24.32,24.0501,24.29,31722,21.0601178857117,21.2788561271504,21.0427063216932,21.2526075381777,36255.6631517258,0.0,1.0
2023-05-25,23.91,24.095,23.845,23.95,58302,20.920125411191,21.0819917098556,20.863253468417,20.9551235298212,66634.4389720672,0.0,1.0
2023-05-26,24.15,24.1594,24.0103,24.05,41453,21.1301141229721,21.1383386808502,21.0078831936562,21.0426188263967,47377.4038405047,0.0,1.0
2023-05-30,23.9,24.13,23.8017,24.08,80060,20.9113758815335,21.112615063657,20.8253680049998,21.0688674153693,91502.0614061901,0.0,1.0
2023-05-31,23.5516,23.69,23.27,23.69,49258,20.6065422682646,20.727635758725,20.3601555131081,20.727635758725,56297.8833468163,0.0,1.0
2023-06-01,23.88,23.9699,23.6964,23.7,73029,20.8938768222184,20.9725350938397,20.7332354577058,20.7363852883826,83466.2008797484,0.0,1.0
2023-06-02,24.34,24.42,24.29,24.29,545420,21.2963551864655,21.3663514237258,21.2526075381777,21.2526075381777,623370.651163679,0.0,1.0
2023-06-05,24.23,24.39,24.2064,24.36,11877,21.2001103602325,21.3401028347532,21.1794614702407,21.3138542457806,13574.4439585476,0.0,1.0
2023-06-06,24.44,24.5,24.24,24.24,69746,21.3838504830409,21.4363476609862,21.20885988989,21.20885988989,79713.9991860623,0.0,1.0
2023-06-07,24.35,24.4655,24.29,24.39,70784,21.305104716123,21.4061617836677,21.2526075381777,21.3401028347532,80900.3486706941,0.0,1.0
2023-06-08,24.56,24.6,24.3,24.51,38343,21.4888448389315,21.5238429575616,21.2613570678353,21.4450971906437,43822.9270609236,0.0,1.0
2023-06-09,24.58,24.6702,24.57,24.62,22139,21.5063438982466,21.5852646557576,21.497594368589,21.5413420168767,25303.0744125861,0.0,1.0
2023-06-12,24.52,24.6,24.49,24.58,14592,21.4538467203013,21.5238429575616,21.4275981313286,21.5063438982466,16677.4678995644,0.0,1.0
2023-06-13,24.75,24.9144,24.69,24.78,74919,21.6550859024248,21.7989281699949,21.6025887244796,21.6813344913975,85626.3169933846,0.0,1.0
2023-06-14,24.84,25.0599,24.8,24.9,33158,21.7338316693427,21.9262338265122,21.6988335507126,21.786328847288,37896.8942306577,0.0,1.0
2023-06-15,25.09,25.1744,24.8288,24.8288,25311,21.9525699107814,22.0264159410911,21.7240321961263,21.7240321961263,28928.4121440429,0.0,1.0
2023-06-16,25.0,25.185,25.0,25.185,160994,21.8738241438635,22.0356904425281,21.8738241438635,22.0356904425281,184003.033650114,0.0,1.0
2023-06-20,24.6726,24.94,24.6,24.75,83502,21.5873645428754,21.8213269659182,21.5238429575616,21.6550859024248,95435.9871538809,0.0,1.0
2023-06-21,24.88,24.93,24.66,24.685,795110,21.7688297879729,21.8125774362606,21.5763401355069,21.5982139596508,908745.99106515,0.0,1.0
2023-06-22,23.82,24.01,23.8,24.01,42410,21.4984168243768,21.6698987385931,21.4803660965646,21.6698987385931,46989.7950278152,0.75094,1.0
2023-06-23,23.46,23.81,23.3738,23.51,36183,21.1735037237565,21.4893914604707,21.0957050868858,21.2186305432871,40090.3502355916,0.0,1.0
2023-06-26,23.65,23.75,23.56,23.6,37618,21.3449856379728,21.435239277034,21.2637573628177,21.2998588184422,41680.3138258984,0.0,1.0
2023-06-27,23.78,23.85,23.625,23.76,31035,21.4623153687523,21.5254929160952,21.3224222282075,21.4442646409401,34386.425104651,0.0,1.0
2023-06-28,23.8,23.84,23.67,23.78,248240,21.4803660965646,21.5164675521891,21.363036365785,21.4623153687523,275047.08129462,0.0,1.0
2023-06-29,23.79,23.8,23.68,23.68,47215,21.4713407326585,21.4803660965646,21.3720617296911,21.3720617296911,52313.6800810726,0.0,1.0
2023-06-30,24.01,24.1099,23.94,24.08,40121,21.6698987385931,21.7600621240152,21.6067211912503,21.7330762859359,44453.6092032769,0.0,1.0
2023-07-03,24.28,24.4099,24.22,24.29,14426,21.9135835640583,22.0308230411988,21.8594313806216,21.9226089279644,15983.843033984,0.0,1.0
2023-07-05,24.1,24.25,24.0601,24.25,33231,21.7511270137482,21.88650747234,21.7151158117628,21.88650747234,36819.5679926745,0.0,1.0
2023-07-06,23.66,23.769,23.57,23.72,77715,21.3540110018789,21.4523874684556,21.2727827267238,21.4081631853156,86107.3313036232,0.0,1.0
2023-07-07,24.07,24.2199,23.53,23.53,40287,21.7240509220298,21.8593411269825,21.2366812710994,21.2366812710994,44637.5353050128,0.0,1.0
2023-07-10,24.06,24.15,23.96,23.96,20482,21.7150255581237,21.7962538332788,21.6247719190625,21.6247719190625,22693.8217816484,0.0,1.0
2023-07-11,24.41,24.415,24.2213,24.2363,64916,22.0309132948379,22.0354259767909,21.8606046779294,21.8741427237886,71926.1856643633,0.0,1.0
2023-07-12,24.84,24.8699,24.668,24.73,52894,22.419003942801,22.4459897808803,22.2637676836158,22.3197249398337,58605.9471398552,0.0,1.0
2023-07-13,25.03,25.1,24.96,24.97,48842,22.5904858570173,22.6536634043601,22.5273083096745,22.5363336735806,54116.3774757969,0.0,1.0
2023-07-14,24.69,25.0,24.69,24.98,44250,22.2836234842092,22.5634097652989,22.2836234842092,22.5453590374867,49028.493986815,0.0,1.0
2023-07-17,24.7335,24.7498,24.58,24.69,19319,22.3228838172008,22.3375951603678,22.1843444812419,22.2836234842092,21405.2310809329,0.0,1.0
2023-07-18,24.98,25.0086,24.76,24.76,543524,22.5453590374867,22.5711715782582,22.3468010315521,22.3468010315521,602218.376625753,0.0,1.0
2023-07-19,24.98,25.08,24.8546,25.08,30924,22.5453590374867,22.6356126765479,22.432180974104,22.6356126765479,34263.4383739721,0.0,1.0
2023-07-20,24.96,25.0,24.88,24.96,34446,22.5273083096745,22.5634097652989,22.4551053984255,22.5273083096745,38165.7740987531,0.0,1.0
2023-07-21,24.81,24.94,24.7347,24.94,34001,22.3919278510827,22.5092575818622,22.3239668608696,22.5092575818622,37672.7191874733,0.0,1.0
2023-07-24,24.97,25.06,24.735,24.91,45182,22.5363336735806,22.6175619487356,22.3242376217868,22.4821814901439,50061.1393290908,0.0,1.0
2023-07-25,25.14,25.21,24.94,24.95,234343,22.6897648599846,22.7529424073274,22.5092575818622,22.5182829457683,259649.364211349,0.0,1.0
2023-07-26,25.18,25.303,25.05,25.13,52753,22.7258663156091,22.8368782916544,22.6085365848295,22.6807394960785,58449.7207522361,0.0,1.0
2023-07-27,24.98,25.3,24.931,25.3,42375,22.5453590374867,22.8341706824825,22.5011347543467,22.8341706824825,46951.0154280516,0.0,1.0
2023-07-28,25.18,25.3099,25.0338,25.0338,16049,22.7258663156091,22.8431057927496,22.5939154953016,22.5939154953016,17782.1084744495,0.0,1.0
2023-07-31,25.315,25.39,25.2694,25.35,46502,22.8477087283417,22.9153989576376,22.8065530689298,22.8792975020131,51523.6842344603,0.0,1.0
2023-08-01,24.86,25.005,24.79,24.98,39232,22.4370546706133,22.567922447252,22.3738771232704,22.5453590374867,43468.6073692818,0.0,1.0
2023-08-02,24.4728,24.68,24.32,24.68,38956,22.0875925801683,22.2745981203031,21.9496850196828,22.2745981203031,43162.8025254319,0.0,1.0
2023-08-03,24.45,24.53,24.25,24.35,118558,22.0670147504624,22.1392176617113,21.88650747234,21.9767611114012,131360.908250594,0.0,1.0
2023-08-04,24.545,24.79,24.45,24.6,20475,22.1527557075705,22.3738771232704,22.0670147504624,22.2023952090541,22686.0658616957,0.0,1.0
2023-08-07,24.67,24.74,24.5548,24.7,24719,22.265572756397,22.3287503037398,22.1616005641985,22.2926488481153,27388.3693301712,0.0,1.0
2023-08-08,24.42,24.48,24.2496,24.4,34323,22.039938658744,22.0940908421807,21.8861464577837,22.0218879309318,38029.4915052983,0.0,1.0
2023-08-09,24.5099,24.62,24.3901,24.58,33947,22.12107668026,22.2204459368664,22.0129528206647,22.1843444812419,37612.887804981,0.0,1.0
2023-08-10,24.43,24.78,24.43,24.78,17177,22.0489640226501,22.3648517593643,22.0489640226501,22.3648517593643,19031.9195754016,0.0,1.0
2023-08-11,24.365,24.4399,24.27,24.38,21563,21.9902991572603,22.0578991329172,21.9045582001522,22.0038372031195,23891.5574200608,0.0,1.0
2023-08-14,24.28,24.34,24.08,24.23,25788,21.9135835640583,21.967735747495,21.7330762859359,21.8684567445277,28572.8091058076,0.0,1.0
2023-08-15,23.95,24.25,23.941,24.25,18006,21.6157465551564,21.88650747234,21.6076237276409,21.88650747234,19950.4420955161,0.0,1.0
2023-08-16,23.81,24.0199,23.75,23.8801,20120,21.4893914604707,21.6788338488602,21.435239277034,21.5526592614526,22292.7299212365,0.0,1.0
2023-08-17,23.85,24.19,23.8313,23.99,16562,21.5254929160952,21.8323552889032,21.5086154855907,21.6518480107808,18350.5066081272,0.0,1.0
2023-08-18,23.78,23.8899,23.61,23.65,23725,21.4623153687523,21.5615041180806,21.3088841823483,21.3449856379728,26287.0286968856,0.0,1.0
2023-08-21,23.82,23.89,23.67,23.88,28352,21.4984168243768,21.5615943717197,21.363036365785,21.5525690078135,31413.6917856311,0.0,1.0
2023-08-22,23.83,23.9999,23.77,23.93,15966,21.5074421882829,21.6607831210479,21.4532900048462,21.5976958273441,17690.1454235817,0.0,1.0
2023-08-23,23.95,24.03,23.7625,23.85,36811,21.6157465551564,21.6879494664053,21.4465209819166,21.5254929160952,40786.1670542066,0.0,1.0
2023-08-24,23.63,23.8268,23.5956,23.78,15599,21.3269349101605,21.504554071833,21.2958876583235,21.4623153687523,17283.5136203464,0.0,1.0
2023-08-25,23.65,23.85,23.59,23.7106,283648,21.3449856379728,21.5254929160952,21.2908334545361,21.3996793432439,314278.740392589,0.0,1.0
2023-08-28,23.9,23.96,23.73,23.73,24138,21.5706197356258,21.6247719190625,21.4171885492217,21.4171885492217,26744.6279740958,0.0,1.0
2023-08-29,24.28,24.28,23.9269,23.95,86756,21.9135835640583,21.9135835640583,21.5948979645332,21.6157465551564,96124.6559168389,0.0,1.0
2023-08-30,24.29,24.38,24.21,24.28,33521,21.9226089279644,22.0038372031195,21.8504060167155,21.9135835640583,37140.88467643,0.0,1.0
2023-08-31,24.2914,24.3585,24.1541,24.34,89743,21.9238724789113,21.9844326707214,21.7999542324803,21.967735747495,99434.2177595194,0.0,1.0
2023-09-01,24.4,24.59,24.2601,24.59,20236,22.0218879309318,22.193369845148,21.8956230898851,22.193369845148,22421.2565947386,0.0,1.0
2023-09-05,24.3482,24.6552,24.3,24.46,16008,21.9751365458981,22.2522152178159,21.9316342918706,22.0760401143685,17736.6809432979,0.0,1.0
2023-09-06,24.34,24.4,24.17,24.325,14942,21.967735747495,22.0218879309318,21.814304561091,21.9541977016359,16555.5651333557,0.0,1.0
2023-09-07,24.09,24.2499,24.0701,24.235,501978,21.742101649842,21.8864172187009,21.7241411756689,21.8729694264808,556185.883717818,0.0,1.0
2023-09-08,24.11,24.29,24.0884,24.19,19426,21.7601523776543,21.9226089279644,21.7406575916171,21.8323552889032,21523.7858573529,0.0,1.0
2023-09-11,24.51,24.5885,24.42,24.5,21642,22.1211669338991,22.1920160405621,22.039938658744,22.1121415699929,23979.08851667,0.0,1.0
2023-09-12,24.51,24.55,24.4,24.4,27083,22.1211669338991,22.1572683895235,22.0218879309318,22.0218879309318,30007.65429706,0.0,1.0
2023-09-13,24.3829,24.52,24.29,24.47,17522,22.0064545586523,22.1301922978052,21.9226089279644,22.0850654782746,19414.175630214,0.0,1.0
2023-09-14,24.78,24.7999,24.6,24.7,29248,22.3648517593643,22.3828122335375,22.2023952090541,22.2926488481153,32406.4495395788,0.0,1.0
2023-09-15,24.68,24.8799,24.63,24.71,37062,22.2745981203031,22.4550151447864,22.2294713007725,22.3016742120215,41064.2721839398,0.0,1.0
2023-09-18,24.65,24.7,24.55,24.55,7844,22.2475220285847,22.2926488481153,22.1572683895235,22.1572683895235,8691.06230130118,0.0,1.0
2023-09-19,24.81,24.92,24.7446,24.82,37020,22.3919278510827,22.49120685405,22.3329019711366,22.4009532149888,41017.7366642234,0.0,1.0
2023-09-20,24.65,25.0299,24.65,24.9,13400,22.2475220285847,22.5903956033782,22.2475220285847,22.4731561262377,14847.0467666287,0.0,1.0
2023-09-21,24.14,24.52,24.14,24.26,13738,22.0617839925062,22.4090697388671,22.0617839925062,22.1714531755675,15032.1170814041,0.30420438,1.0
2023-09-22,24.21,24.38,24.1467,24.32,14516,22.1257576826253,22.2811223586289,22.0679071885605,22.2262877670982,15883.4045387729,0.0,1.0
2023-09-25,24.16,24.17,24.0,24.01,30702,22.0800621896831,22.0892012882715,21.933836612268,21.9429757108564,33594.1227713836,0.0,1.0
2023-09-26,23.97,24.13,23.9,24.06,15263,21.9064193165026,22.0526448939177,21.8424456263835,21.9886712037986,16700.7718018249,0.0,1.0
2023-09-27,24.01,24.11,23.9021,24.11,23588,21.9429757108564,22.0343666967409,21.8443648370871,22.0343666967409,25809.9852755976,0.0,1.0
2023-09-28,24.2172,24.3058,24.06,24.07,65449,22.132337833609,22.2133102471026,21.9886712037986,21.9978103023871,71614.283801195,0.0,1.0
2023-09-29,23.98,24.29,23.92,24.29,21500,21.9155584150911,22.1988704713329,21.8607238235604,22.1988704713329,23525.2960583919,0.0,1.0
2023-10-02,23.55,24.0476,23.52,23.95,16975,21.5225771757879,21.977338721549,21.4951598800226,21.8881411193257,18574.041887963,0.0,1.0
2023-10-03,23.279,23.4074,23.14,23.34,27636,21.2749076040411,21.3922536299167,21.1478741336617,21.3306561054306,30239.3061334753,0.0,1.0
2023-10-04,22.94,23.27,22.87,23.25,20273,20.9650921618928,21.2666824153115,20.9011184717737,21.2484042181346,22182.7128833386,0.0,1.0
2023-10-05,23.29,23.29,23.05,23.06,28887,21.2849606124884,21.2849606124884,21.0656222463657,21.0747613449541,31608.1501041287,0.0,1.0
2023-10-06,23.555,23.6203,23.1901,23.27,37063,21.5271467250822,21.5868250388647,21.1936610175898,21.2666824153115,40554.3278052176,0.0,1.0
2023-10-09,23.67,23.7233,23.47,23.51,32324,21.6322463588493,21.6809577543257,21.4494643870804,21.4860207814342,35368.9148740214,0.0,1.0
2023-10-10,24.03,24.0999,23.89,23.89,10390,21.9612539080333,22.0251362071665,21.8333065277951,21.8333065277951,11368.736095195,0.0,1.0
2023-10-11,24.0,24.07,23.83,24.07,18923,21.933836612268,21.9978103023871,21.7784719362644,21.9978103023871,20705.5431308349,0.0,1.0
2023-10-12,23.79,24.04,23.44,24.04,22021,21.7419155419106,21.9703930066217,21.422047091315,21.9703930066217,24095.3741628767,0.0,1.0
2023-10-13,23.65,23.88,23.59,23.8,28277,21.6139681616724,21.8241674292066,21.5591335701417,21.7510546404991,30940.6882159604,0.0,1.0
2023-10-16,23.84,23.91,23.7111,23.8,160143,21.7876110348528,21.851584724972,21.6698080540478,21.7510546404991,175228.441240887,0.0,1.0
2023-10-17,23.9042,24.0,23.74,23.74,26082,21.8462840477907,21.933836612268,21.6962200489684,21.6962200489684,28538.919618371,0.0,1.0
2023-10-18,23.65,23.86,23.56,23.86,26313,21.6139681616724,21.8058892320297,21.5317162743764,21.8058892320297,28791.6797760217,0.0,1.0
2023-10-19,23.4701,23.6599,23.44,23.55,63332,21.4495557780663,21.623015869275,21.422047091315,21.5225771757879,69297.8627893058,0.0,1.0
2023-10-20,23.29,23.46,23.26,23.46,24128,21.2849606124884,21.4403252884919,21.257543316723,21.4403252884919,26400.853176599,0.0,1.0
2023-10-23,23.2,23.3381,23.1,23.17,13321,21.2027087251924,21.3289196766988,21.1113177393079,21.175291429427,14575.8357578529,0.0,1.0
2023-10-24,23.34,23.35,23.2,23.25,28756,21.3306561054306,21.339795204019,21.2027087251924,21.2484042181346,31464.809928145,0.0,1.0
2023-10-25,23.22,23.28,23.1,23.21,23472,21.2209869223693,21.2758215138999,21.1113177393079,21.2118478237808,25683.0580968639,0.0,1.0
2023-10-26,23.14,23.2288,23.01,23.17,17151,21.1478741336617,21.2290293291271,21.0290658520119,21.175291429427,18766.6210556967,0.0,1.0
2023-10-27,23.19,23.41,23.14,23.41,17829,21.1935696266039,21.3946297955497,21.1478741336617,21.3946297955497,19508.4885313986,0.0,1.0
2023-10-30,23.41,23.4999,23.31,23.45,18282,21.3946297955497,21.4767902918598,21.3032388096653,21.4311861899035,20004.1610483498,0.0,1.0
2023-10-31,23.45,23.4899,23.32,23.36,21626,21.4311861899035,21.4676511932714,21.3123779082537,21.3489343026075,23663.1652352923,0.0,1.0
2023-11-01,23.595,23.67,23.45,23.49,43201,21.5637031194359,21.6322463588493,21.4311861899035,21.4677425842573,47270.5262799345,0.0,1.0
2023-11-02,23.9,24.06,23.89,23.96,1226651,21.8424456263835,21.9886712037986,21.8333065277951,21.8972802179142,1342201.29931733,0.0,1.0
2023-11-03,24.19,24.3,24.15,24.23,64494,22.1074794854484,22.2080095699213,22.0709230910946,22.1440358798022,70569.3229762758,0.0,1.0
2023-11-06,23.89,24.13,23.88,24.12,29797,21.8333065277951,22.0526448939177,21.8241674292066,22.0435057953293,32603.8719372978,0.0,1.0
2023-11-07,23.53,23.75,23.5,23.75,28061,21.5042989786111,21.7053591475568,21.4768816828457,21.7053591475568,30704.3410555597,0.0,1.0
2023-11-08,23.27,23.49,23.2501,23.44,17870,21.2666824153115,21.4677425842573,21.2484956091205,21.422047091315,19553.350723882,0.0,1.0
2023-11-09,23.47,23.74,23.42,23.58,26221,21.4494643870804,21.6962200489684,21.4037688941382,21.5499944715533,28691.0133928881,0.0,1.0
2023-11-10,23.55,23.616,23.35,23.48,17521,21.5225771757879,21.5828952264717,21.339795204019,21.4586034856688,19171.4749878645,0.0,1.0
2023-11-13,23.79,23.8194,23.55,23.59,21341,21.7419155419106,21.7687844917606,21.5225771757879,21.5591335701417,23351.3182875415,0.0,1.0
2023-11-14,24.41,24.41,24.1436,24.19,65127,22.3085396543942,22.3085396543942,22.065074067998,22.1074794854484,71261.9514602275,0.0,1.0
2023-11-15,24.16,24.5016,24.16,24.28,16259,22.0800621896831,22.3922537974644,22.0800621896831,22.1897313727444,17790.5948192276,0.0,1.0
2023-11-16,23.9,24.1,23.85,24.07,54661,21.8424456263835,22.0252275981524,21.7967501334413,21.9978103023871,59810.0561789657,0.0,1.0
2023-11-17,24.44,24.448,24.23,24.23,24185,22.3359569501595,22.3432682290303,22.1440358798022,22.1440358798022,26463.2225661493,0.0,1.0
2023-11-20,24.58,24.6299,24.45,24.47,63576,22.4639043303978,22.5095084323541,22.345096048748,22.3633742459249,69564.8475445732,0.0,1.0
2023-11-21,24.43,24.6085,24.38,24.52,72208,22.3268178515711,22.4899507613748,22.2811223586289,22.4090697388671,79009.9803620634,0.0,1.0
2023-11-22,24.43,24.47,24.31,24.435,83469,22.3268178515711,22.3633742459249,22.2171486685098,22.3313874008653,91331.7644975775,0.0,1.0
2023-11-24,24.76,24.819,24.61,24.61,74226,22.6284081049898,22.6823287866616,22.4913216261631,22.4913216261631,81218.0755921022,0.0,1.0
2023-11-27,24.71,24.85,24.6576,24.76,77803,22.5827126120476,22.7106599922858,22.5348237354441,22.6284081049898,85132.0283363285,0.0,1.0
2023-11-28,24.79,24.93,24.6417,24.76,29052,22.6558254007551,22.7837727809933,22.5202925686885,22.6284081049898,31788.6930738792,0.0,1.0
2023-11-29,24.85,24.9011,24.74,24.81,87945,22.7106599922858,22.7573607860727,22.6101299078129,22.674103597932,96229.4028769896,0.0,1.0
2023-11-30,24.75,24.96,24.75,24.92,48611,22.6192690064013,22.8111900767587,22.6192690064013,22.7746336824049,53190.1472881159,0.0,1.0
2023-12-01,25.14,25.21,24.8,24.8,24424,22.9756938513507,23.0396675414698,22.6649644993436,22.6649644993436,26724.7363223332,0.0,1.0
2023-12-04,24.95,25.01,24.85,25.01,517489,22.8020509781702,22.8568855697009,22.7106599922858,22.8568855697009,566236.368928428,0.0,1.0
2023-12-05,24.77,24.85,24.68,24.79,32779,22.6375472035782,22.7106599922858,22.5552953162822,22.6558254007551,35866.775790606,0.0,1.0
2023-12-06,24.66,24.94,24.63,24.895,35874,22.5370171191053,22.7929118795818,22.50959982334,22.7517859359338,39253.3242231978,0.0,1.0
2023-12-07,24.75,24.8199,24.6608,24.73,23278,22.6192690064013,22.6831513055346,22.5377482469924,22.6009908092244,25470.7833324301,0.0,1.0
2023-12-08,24.76,24.84,24.61,24.61,33996,22.6284081049898,22.7015208936973,22.4913216261631,22.4913216261631,37198.4169674926,0.0,1.0
2023-12-11,24.76,24.78,24.68,24.78,31009,22.6284081049898,22.6466863021667,22.5552953162822,22.6466863021667,33930.0421151011,0.0,1.0
2023-12-12,24.64,24.68,24.5,24.61,50311,22.5187389219284,22.5552953162822,22.3907915416902,22.4913216261631,55050.2869764539,0.0,1.0
2023-12-13,25.02,25.1076,24.5335,24.64,17211,22.8660246682894,22.9460831719241,22.4214075219615,22.5187389219284,18832.2730446969,0.0,1.0
2023-12-14,25.22,25.22,25.1,25.1,22133,23.2413060234352,23.2413060234352,23.1307209035774,23.1307209035774,24017.3361788339,0.21063279,1.0
2023-12-15,24.95,25.25,24.95,25.16,48571,22.9924895037553,23.2689523033996,22.9924895037553,23.1860134635063,52706.1869399602,0.0,1.0
2023-12-18,25.16,25.285,25.1019,25.24,54208,23.1860134635063,23.3012062966915,23.1324718346418,23.2597368767448,58823.1039435336,0.0,1.0
2023-12-19,25.45,25.4901,25.33,25.33,32017,23.4532608364958,23.4902146973816,23.3426757166381,23.3426757166381,34742.8298214307,0.0,1.0
2023-12-20,25.24,25.5871,25.17,25.5,33685,23.2597368767448,23.5796043359333,23.1952288901611,23.4993379697699,36552.8382588903,0.0,1.0
2023-12-21,25.63,25.68,25.5,25.58,26296,23.6191385162825,23.6652156495565,23.4993379697699,23.5730613830084,28534.7613138126,0.0,1.0
2023-12-22,25.76,25.89,25.72,25.83,39720,23.738939062795,23.8587396093076,23.7020773561758,23.8034470493787,43101.6397697232,0.0,1.0
2023-12-26,25.85,25.93,25.7101,25.93,25525,23.8218779026883,23.8956013159268,23.6929540837875,23.8956013159268,27698.1207231164,0.0,1.0
2023-12-27,25.8961,25.96,25.76,25.81,54941,23.864361019567,23.9232475958912,23.738939062795,23.7850161960691,59618.5093300191,0.0,1.0
2023-12-28,25.77,25.96,25.75,25.79,30303,23.7481544894498,23.9232475958912,23.7297236361402,23.7665853427594,32882.905084137,0.0,1.0
2023-12-29,25.78,25.87,25.7334,25.7334,48611,23.7573699161046,23.8403087559979,23.7144260278932,23.7144260278932,52749.5924180769,0.0,1.0
2024-01-02,25.72,25.88,25.676,25.77,273072,23.7020773561758,23.8495241826527,23.6615294788946,23.7481544894498,296320.518005988,0.0,1.0
2024-01-03,25.67,25.7,25.5,25.59,37725,23.6560002229017,23.6836465028661,23.4993379697699,23.5822768096632,40936.7915486608,0.0,1.0
2024-01-04,25.84,25.95,25.78,25.78,37811,23.8126624760335,23.9140321692364,23.7573699161046,23.7573699161046,41030.1133266113,0.0,1.0
2024-01-05,25.84,26.0599,25.815,25.815,26488,23.8126624760335,24.0153097081728,23.7896239093965,23.7896239093965,28743.1076087721,0.0,1.0
2024-01-08,25.92,25.97,25.75,25.89,80226,23.886385889272,23.9324630225461,23.7297236361402,23.8587396093076,87056.1971844363,0.0,1.0
2024-01-09,25.7,25.85,25.6401,25.78,51646,23.6836465028661,23.8218779026883,23.6284460972038,23.7573699161046,56042.9830701693,0.0,1.0
2024-01-10,25.86,25.94,25.8008,25.89,34640,23.8310933293431,23.9048167425816,23.7765380035466,23.8587396093076,37589.1440489228,0.0,1.0
2024-01-11,25.78,25.905,25.6,25.85,22807,23.7573699161046,23.8725627492898,23.591492236318,23.8218779026883,24748.7184850976,0.0,1.0
2024-01-12,25.89,26.1233,25.89,26.065,74501,23.8587396093076,24.0737355131643,23.8587396093076,24.0200095757668,80843.7881290065,0.0,1.0
2024-01-16,25.62,25.9,25.556,25.9,20815,23.6099230896276,23.8679550359624,23.5509443590369,23.8679550359624,22587.125674894,0.0,1.0
2024-01-17,25.37,25.4186,25.26,25.31,30409,23.3795374232574,23.4243243967997,23.2781677300544,23.3242448633285,32997.9296011457,0.0,1.0
2024-01-18,25.6,25.6,25.45,25.51,50045,23.591492236318,23.591492236318,23.4532608364958,23.5085533964247,54305.6788085548,0.0,1.0
2024-01-19,25.67,25.71,25.49,25.595,14909,23.6560002229017,23.692861929521,23.4901225431151,23.5868845229906,16178.306830987,0.0,1.0
2024-01-22,25.76,25.8299,25.73,25.76,51209,23.738939062795,23.8033548951121,23.7112927828306,23.738939062795,55568.7782217461,0.0,1.0
2024-01-23,25.71,25.805,25.62,25.72,31840,23.692861929521,23.7804084827417,23.6099230896276,23.7020773561758,34550.7605807649,0.0,1.0
2024-01-24,25.95,26.13,25.95,26.12,30684,23.9140321692364,24.079909849023,23.9140321692364,24.0706944223682,33296.3422631971,0.0,1.0
2024-01-25,26.12,26.13,25.93,26.13,24842,24.0706944223682,24.079909849023,23.8956013159268,24.079909849023,26956.9721842765,0.0,1.0
2024-01-26,26.09,26.2,26.01,26.13,26612,24.0430481424038,24.1444178356067,23.9693247291653,24.079909849023,28877.6645909333,0.0,1.0
2024-01-29,26.1,26.2,26.0,26.13,28161,24.0522635690586,24.1444178356067,23.9601093025105,24.079909849023,30558.5417309963,0.0,1.0
2024-01-30,26.12,26.1663,26.0,26.06,32665,24.0706944223682,24.11336184778,23.9601093025105,24.0154018624394,35445.9985669187,0.0,1.0
2024-01-31,26.02,26.3199,25.95,26.25,35791,23.9785401558201,24.2549108011979,23.9140321692364,24.1904949688808,38838.1366817262,0.0,1.0
2024-02-01,26.14,26.28,26.01,26.16,107142,24.0891252756779,24.2181412488452,23.9693247291653,24.1075561289875,116263.743409055,0.0,1.0
2024-02-02,25.76,25.88,25.6601,25.84,61338,23.738939062795,23.8495241826527,23.6468769505134,23.8126624760335,66560.1304178066,0.0,1.0
2024-02-05,25.56,25.6599,25.3501,25.58,487868,23.5546305296988,23.6466926419803,23.3611987242143,23.5730613830084,529403.59494399,0.0,1.0
2024-02-06,25.79,25.79,25.58,25.59,52240,23.7665853427594,23.7665853427594,23.5730613830084,23.5822768096632,56687.5544202,0.0,1.0
2024-02-07,25.63,25.715,25.5682,25.715,78226,23.6191385162825,23.6974696428484,23.5621871795557,23.6974696428484,84885.9232786092,0.0,1.0
2024-02-08,25.71,25.71,25.56,25.66,40494,23.692861929521,23.692861929521,23.5546305296988,23.6467847962469,43941.5357712781,0.0,1.0
2024-02-09,25.73,25.73,25.56,25.63,28989,23.7112927828306,23.7112927828306,23.5546305296988,23.6191385162825,31457.0351280086,0.0,1.0
2024-02-12,25.95,25.97,25.75,25.75,24599,23.9140321692364,23.9324630225461,23.7297236361402,23.7297236361402,26693.2839047186,0.0,1.0
2024-02-13,25.52,25.6749,25.36,25.64,26574,23.5177688230795,23.6605157819626,23.3703219966025,23.6283539429373,28836.4293867227,0.0,1.0
2024-02-14,25.79,25.79,25.6245,25.7899,32230,23.7665853427594,23.7665853427594,23.6140700316223,23.7664931884929,34973.9639924013,0.0,1.0
2024-02-15,26.05,26.05,25.74,25.74,22866,24.0061864357845,24.0061864357845,23.7205082094854,23.7205082094854,24812.7415653195,0.0,1.0
2024-02-16,26.14,26.2097,26.05,26.06,28431,24.0891252756779,24.1533567994619,24.0061864357845,24.0154018624394,30851.5287082829,0.0,1.0
2024-02-20,26.09,26.1402,25.97,26.12,20226,24.0430481424038,24.089309584211,23.9324630225461,24.0706944223682,21947.9800096279,0.0,1.0
2024-02-21,26.2,26.21,26.0276,26.11,52077,24.1444178356067,24.1536332622615,23.9855438800778,24.0614789957134,56510.677096875,0.0,1.0
2024-02-22,26.44,26.5,26.34,26.46,58863,24.3655880753222,24.4208806352511,24.2734338087741,24.3840189286318,63874.4164593458,0.0,1.0
2024-02-23,26.42,26.5,26.38,26.4,51902,24.3471572220126,24.4208806352511,24.3102955153933,24.328726368703,56320.7781301151,0.0,1.0
2024-02-26,26.4,26.46,26.2988,26.39,37271,24.328726368703,24.3840189286318,24.2354662509563,24.3195109420481,40444.139372038,0.0,1.0
2024-02-27,26.39,26.5,26.31,26.37,18591,24.3195109420481,24.4208806352511,24.2457875288097,24.3010800887385,20173.7810916144,0.0,1.0
2024-02-28,26.38,26.41,26.25,26.33,28450,24.3102955153933,24.3379417953578,24.1904949688808,24.2642183821193,30872.1463103884,0.0,1.0
2024-02-29,26.534,26.61,26.4301,26.54,36415,24.4522130858774,24.522250328454,24.3564648029339,24.4577423418703,39515.2621403442,0.0,1.0
2024-03-01,26.775,26.81,26.63,26.67,49334,24.6743048682584,24.7065588615502,24.5406811817636,24.5775428883829,53534.1464350333,0.0,1.0
2024-03-04,26.59,26.71,26.58,26.71,23408,24.5038194751444,24.6144045950021,24.4946040484896,24.6144045950021,25400.8857937986,0.0,1.0
2024-03-05,26.64,26.7198,26.56,26.57,35381,24.5498966084184,24.6234357131238,24.4761731951799,24.4853886218348,38393.2305310317,0.0,1.0
2024-03-06,26.8,26.9499,26.8,26.89,42304,24.6973434348954,24.8354826804511,24.6973434348954,24.7802822747887,45905.6336560516,0.0,1.0
2024-03-07,26.91,27.0999,26.91,27.03,51554,24.7987131280984,24.9737140802732,24.7987131280984,24.9092982479561,55943.1504705011,0.0,1.0
2024-03-08,26.96,27.255,26.95,27.2,15388,24.8447902613724,25.1166453476894,24.8355748347176,25.0659605010879,16698.0874314325,0.0,1.0
2024-03-11,26.84,26.86,26.66,26.84,22094,24.7342051415147,24.7526359948243,24.5683274617281,24.7342051415147,23975.0158376703,0.0,1.0
2024-03-12,26.95,26.95,26.6901,26.86,46013,24.8355748347176,24.8355748347176,24.596065895959,24.7526359948243,49930.4066144076,0.0,1.0
2024-03-13,27.0,27.07,26.93,26.94,21365,24.8816519679917,24.9461599545753,24.817143981408,24.8263594080628,23183.9509989963,0.0,1.0
2024-03-14,26.86,27.01,26.6802,27.01,26369,24.7526359948243,24.8908673946465,24.5869426235708,24.8908673946465,28613.9763113754,0.0,1.0
2024-03-15,26.87,26.9688,26.84,26.84,40057,24.7618514214791,24.8528998368287,24.7342051415147,24.7342051415147,43467.330922855,0.0,1.0
2024-03-18,26.9066,26.97,26.8514,26.97,38765,24.7955798830357,24.8540056880272,24.7447107279012,24.8540056880272,42065.3339796908,0.0,1.0
2024-03-19,26.94,27.159,26.9301,27.035,44766,24.8263594080628,25.0281772518032,24.8172361356745,24.9139059612835,48577.2408341245,0.0,1.0
2024-03-20,27.31,27.3399,26.9,26.96,29699,25.1673301942908,25.1948843199887,24.7894977014435,24.8447902613724,32227.4823645773,0.0,1.0
2024-03-21,27.0,27.1288,26.97,27.1,31917,25.0827274270977,25.202381326824,25.0548577299565,25.1756264175684,34356.6704420275,0.218194411,1.0
2024-03-22,26.81,26.91,26.81,26.91,32530,24.9062193452033,24.999118335674,24.9062193452033,24.999118335674,35016.5269129039,0.0,1.0
2024-03-25,26.8873,26.9899,26.7,26.9,21179,24.9780302648372,25.0733446290602,24.8040304556855,24.989828436627,22797.8796030861,0.0,1.0
2024-03-26,26.87,26.97,26.85,26.97,70911,24.9619587394857,25.0548577299565,24.9433789413916,25.0548577299565,76331.2923430967,0.0,1.0
2024-03-27,26.94,27.0899,26.902,26.93,35374,25.0269880328153,25.1662436195309,24.9916864164364,25.0176981337682,38077.9164776225,0.0,1.0
2024-03-28,27.01,27.23,26.93,27.23,32174,25.0920173261448,25.2963951051804,25.0176981337682,25.2963951051804,34633.3149983329,0.0,1.0
2024-04-01,26.97,27.11,26.84,27.02,31320,25.0548577299565,25.1849163166155,24.9340890423445,25.1013072251918,33714.0369785475,0.0,1.0
2024-04-02,26.9,26.9,26.77,26.79,34821,24.989828436627,24.989828436627,24.869059749015,24.8876395471092,37482.6462844828,0.0,1.0
2024-04-03,27.24,27.2598,26.93,26.95,98627,25.3056850042275,25.3240790043407,25.0176981337682,25.0362779318623,106165.846905594,0.0,1.0
2024-04-04,26.95,27.38,26.95,27.32,42605,25.0362779318623,25.4357435908865,25.0362779318623,25.380004196604,45861.639382855,0.0,1.0
2024-04-05,27.1,27.11,26.81,26.98,36437,25.1756264175684,25.1849163166155,24.9062193452033,25.0641476290036,39222.1700315242,0.0,1.0
2024-04-08,27.27,27.31,27.175,27.25,21640,25.3335547013687,25.370714297557,25.2453006604215,25.3149749032745,23294.1175036963,0.0,1.0
2024-04-09,27.2,27.37,27.1201,27.37,22299,25.2685254080392,25.4264536918394,25.194299114653,25.4264536918394,24003.4901208375,0.0,1.0
2024-04-10,26.8898,27.04,26.83,26.85,21394,24.980352739599,25.119887023286,24.9247991432975,24.9433789413916,23029.3137649759,0.0,1.0
2024-04-11,27.0,27.0709,26.8285,26.95,49576,25.0827274270977,25.1485928113414,24.9234056584404,25.0362779318623,53365.488417895,0.0,1.0
2024-04-12,26.65,26.9599,26.6,26.93,48103,24.7575809604501,25.0454749319189,24.7111314652148,25.0176981337682,51779.8952994596,0.0,1.0
2024-04-15,26.5966,26.99,26.56,26.99,29433,24.7079728995388,25.0734375280506,24.6739718690265,25.0734375280506,31682.7985437289,0.0,1.0
2024-04-16,26.22,26.4,26.15,26.4,34483,24.358115301426,24.5253334842733,24.2930860080965,24.5253334842733,37118.8102532329,0.0,1.0
2024-04-17,26.36,26.45,26.24,26.45,33420,24.488173888085,24.5717829795087,24.3766950995201,24.5717829795087,35974.5566993314,0.0,1.0
2024-04-18,26.34,26.49,26.2501,26.39,28158,24.4695940899909,24.608942575697,24.3860778975577,24.5160435852262,30310.3401418244,0.0,1.0
2024-04-19,26.39,26.4499,26.25,26.4,38737,24.5160435852262,24.5716900805182,24.3859849985672,24.5253334842733,41697.9773447636,0.0,1.0
2024-04-22,26.59,26.6504,26.36,26.52,17203,24.7018415661677,24.757952556412,24.488173888085,24.6368122728382,18517.9622650687,0.0,1.0
2024-04-23,26.8,26.8599,26.58,26.63,30383,24.8969294461562,24.9525759414482,24.6925516671206,24.739001162356,32705.4146078931,0.0,1.0
2024-04-24,26.75,26.9,26.675,26.9,37680,24.8504799509209,24.989828436627,24.7808057080678,24.989828436627,40560.1824186357,0.0,1.0
2024-04-25,26.71,26.77,26.35,26.55,27879,24.8133203547326,24.869059749015,24.4788839890379,24.6646819699794,30010.0139503488,0.0,1.0
2024-04-26,27.0,27.03,26.82,26.94,37856,25.0827274270977,25.1105971242389,24.9155092442504,25.0269880328153,40749.6354999966,0.0,1.0
2024-04-29,27.22,27.249,26.9308,27.14,31806,25.2871052061333,25.3140459133698,25.018441325692,25.2127860137567,34237.1858282146,0.0,1.0
2024-04-30,26.8,27.0899,26.8,27.04,48479,24.8969294461562,25.1662436195309,24.8969294461562,25.119887023286,52184.6359732761,0.0,1.0
2024-05-01,26.64,27.05,26.62,26.68,25511,24.7482910614031,25.1291769223331,24.7297112633089,24.7854506575914,27461.0088556745,0.0,1.0
2024-05-02,27.05,27.05,26.81,27.0,59034,25.1291769223331,25.1291769223331,24.9062193452033,25.0827274270977,63546.4386651204,0.0,1.0
2024-05-03,27.12,27.26,26.9803,27.24,21790,25.1942062156626,25.3242648023216,25.064426325975,25.3056850042275,23455.583198038,0.0,1.0
2024-05-06,27.3659,27.4494,27.28,27.28,43368,25.4226448332301,25.5002154902732,25.3428446004157,25.3428446004157,46682.9615480731,0.0,1.0
2024-05-07,27.36,27.479,27.3,27.41,21316,25.4171637927923,25.5277135914525,25.3614243985099,25.4636132880277,22945.3516039183,0.0,1.0
2024-05-08,27.39,27.39,27.01,27.23,18374,25.4450334899336,25.4450334899336,25.0920173261448,25.2963951051804,19778.4711188963,0.0,1.0
2024-05-09,27.69,27.6975,27.46,27.46,25266,25.7237304613458,25.7306978856311,25.5100627832631,25.5100627832631,27197.2815549164,0.0,1.0
2024-05-10,27.81,27.89,27.7401,27.89,37635,25.8352092499106,25.9095284422872,25.7702728555716,25.9095284422872,40511.7427103333,0.0,1.0
2024-05-13,27.9,27.9389,27.802,27.82,31230,25.9188183413343,25.9549560486274,25.827777330673,25.8444991489577,33617.1575619425,0.0,1.0
2024-05-14,27.83,27.88,27.7,27.83,22556,25.8537890480048,25.9002385432401,25.7330203603928,25.8537890480048,24280.1346771429,0.0,1.0
2024-05-15,27.92,28.0399,27.88,27.88,12767,25.9373981394284,26.0487840290028,25.9002385432401,25.9002385432401,13742.8834644035,0.0,1.0
2024-05-16,27.85,27.9799,27.7501,27.87,30555,25.8723688460989,25.9930446347204,25.7795627546187,25.8909486441931,32890.5619374049,0.0,1.0
2024-05-17,28.065,28.0999,27.845,27.91,24946,26.072101675611,26.1045234232853,25.8677238965754,25.9281082403814,26852.8214069874,0.0,1.0
2024-05-20,28.05,28.159,28.015,28.12,25597,26.0581668270404,26.1594267266535,26.0256521803756,26.1231961203699,27553.5825204304,0.0,1.0
2024-05-21,28.0093,28.0897,27.95,27.95,22473,26.0203569379188,26.0950477262573,25.9652678365697,25.9652678365697,24190.7903262739,0.0,1.0
2024-05-22,27.73,27.88,27.6101,27.88,24653,25.760890057534,25.9002385432401,25.6495041679596,25.9002385432401,26537.42508404,0.0,1.0
2024-05-23,27.57,27.9432,27.5,27.9432,38251,25.6122516727809,25.9589507052176,25.5472223794514,25.9589507052176,41174.8284950964,0.0,1.0
2024-05-24,27.89,27.9389,27.77,27.77,24929,25.9095284422872,25.9549560486274,25.7980496537223,25.7980496537223,26834.5219616287,0.0,1.0
2024-05-28,28.14,28.23,27.98,28.23,28337,26.141775918464,26.2253850098877,25.9931375337109,26.2253850098877,30503.0225370723,0.0,1.0
2024-05-29,27.68,27.92,27.61,27.87,24223,25.7144405622987,25.9373981394284,25.6494112689692,25.8909486441931,26074.5567602604,0.0,1.0
2024-05-30,27.8001,27.98,27.74,27.8,47460,25.826012249854,25.9931375337109,25.7701799565811,25.8259193508636,51087.7456897148,0.0,1.0
2024-05-31,28.19,28.19,27.92,28.17,14206,26.1882254136994,26.1882254136994,25.9373981394284,26.1696456156053,15291.8776921215,0.0,1.0
2024-06-03,28.17,28.2999,28.08,28.27,32439,26.1696456156053,26.2903214042267,26.0860365241816,26.262544606076,34918.5710583366,0.0,1.0
2024-06-04,27.77,28.07,27.701,28.06,25410,25.7980496537223,26.0767466251345,25.7339493502975,26.0674567260875,27352.2886214845,0.0,1.0
2024-06-05,27.77,27.8653,27.65,27.77,29754,25.7980496537223,25.8865823916409,25.6865708651575,25.7980496537223,32028.3351296202,0.0,1.0
2024-06-06,27.86,27.89,27.6801,27.715,14524,25.881658745146,25.9095284422872,25.7145334612891,25.7469552089634,15634.1849641259,0.0,1.0
2024-06-07,27.57,27.64,27.36,27.64,41672,25.6122516727809,25.6772809661104,25.4171637927923,25.6772809661104,44857.3227640495,0.0,1.0
2024-06-10,27.635,27.68,27.445,27.5,21062,25.6726360165868,25.7144405622987,25.4961279346925,25.5472223794514,22671.9363614997,0.0,1.0
2024-06-11,27.13,27.24,27.02,27.24,23612,25.2034961147096,25.3056850042275,25.1013072251918,25.3056850042275,25416.8531653086,0.0,1.0
2024-06-12,27.35,27.58,27.26,27.42,29294,25.4078738937453,25.6215415718279,25.3242648023216,25.4729031870748,31533.1736669722,0.0,1.0
2024-06-13,26.83,27.17,26.72,27.17,19110,24.9247991432975,25.2406557108979,24.8226102537796,25.2406557108979,20570.7294591329,0.0,1.0
2024-06-14,26.6,26.63,26.37,26.63,56242,24.7111314652148,24.739001162356,24.4974637871321,24.739001162356,60541.0238744402,0.0,1.0
2024-06-17,26.76,26.779,26.44,26.5,13467,24.8597698499679,24.8774206581574,24.5624930804616,24.618232474744,14496.3900379981,0.0,1.0
2024-06-18,26.83,27.05,26.696,26.82,49509,24.9247991432975,25.1291769223331,24.8003144960667,24.9155092442504,53293.3670744223,0.0,1.0
2024-06-20,27.19,27.19,27.0215,27.1,40908,25.2592355089921,25.2592355089921,25.1027007100489,25.1756264175684,44034.9241608691,0.0,1.0
2024-06-21,26.16,26.27,26.0,26.23,16997,24.992356376086,25.0974465596245,24.8394979273026,25.0592319474287,17791.1003392004,0.74272117,1.0
2024-06-24,26.51,26.51,26.32,26.34,26549,25.3267342327996,25.3267342327996,25.1452148248694,25.1643221309673,27789.3700597418,0.0,1.0
2024-06-25,26.39,26.435,26.24,26.435,41620,25.2120903962121,25.2550818349324,25.0687856004777,25.2550818349324,43564.4876223757,0.0,1.0
2024-06-26,26.24,26.28,26.12,26.14,28344,25.0687856004777,25.1070002126735,24.9541417638901,24.973249069988,29668.2325124607,0.0,1.0
2024-06-27,26.23,26.41,26.13,26.3,29593,25.0592319474287,25.23119770231,24.9636954169391,25.1261075187714,30975.5858291438,0.0,1.0
2024-06-28,26.42,26.43,26.25,26.33,50452,25.240751355359,25.2503050084079,25.0783392535266,25.1547684779183,52809.1189217708,0.0,1.0
2024-07-01,26.545,26.8,26.4501,26.74,76167,25.360172018471,25.6037901712196,25.2695078510364,25.5464682529258,79725.5244770181,0.0,1.0
2024-07-02,26.6902,26.7199,26.5026,26.55,23930,25.498891060742,25.5272654102974,25.3196645295434,25.3649488449955,25048.0103028219,0.0,1.0
2024-07-03,27.11,27.119,26.84,26.91,12028,25.8999534157374,25.9085517034815,25.6420047834154,25.7088803547581,12589.9485132613,0.0,1.0
2024-07-05,27.01,27.214,26.9,27.21,17349,25.8044168852478,25.9993114074466,25.6993267017092,25.995489946227,18159.5457895386,0.0,1.0
2024-07-08,26.91,27.11,26.77,26.97,35224,25.7088803547581,25.8999534157374,25.5751292120727,25.7662022730519,36869.6663145258,0.0,1.0
2024-07-09,26.705,26.8,26.5904,26.8,1384050,25.5130304672544,25.6037901712196,25.4035456033133,25.6037901712196,1448712.85664943,0.0,1.0
2024-07-10,26.88,26.96,26.79,26.85,44254,25.6802193956113,25.756648620003,25.5942365181706,25.6515584364644,46321.548179736,0.0,1.0
2024-07-11,26.97,27.17,26.965,27.02,30385,25.7662022730519,25.9572753340312,25.7614254465274,25.8139705382967,31804.5880924048,0.0,1.0
2024-07-12,27.19,27.3299,27.102,27.21,124536,25.9763826401291,26.1100382462841,25.8923104932982,25.995489946227,130354.325577611,0.0,1.0
2024-07-15,27.17,27.202,27.08,27.19,40916,25.9572753340312,25.9878470237879,25.8712924565905,25.9763826401291,42827.5967216993,0.0,1.0
2024-07-16,27.19,27.215,26.8501,26.98,47302,25.9763826401291,26.0002667727515,25.6516539729949,25.7757559261009,49511.9508292556,0.0,1.0
2024-07-17,27.16,27.24,27.1,27.1,22285,25.9477216809822,26.0241509053739,25.8903997626884,25.8903997626884,23326.1558545085,0.0,1.0
2024-07-18,27.01,27.22,26.92,27.21,24904,25.8044168852478,26.005043599276,25.7184340078071,25.995489946227,26067.5156114283,0.0,1.0
2024-07-19,26.75,26.92,26.75,26.83,12680,25.5560219059747,25.7184340078071,25.5560219059747,25.6324511303664,13272.4099724105,0.0,1.0
2024-07-22,26.97,26.97,26.825,26.835,32339,25.7662022730519,25.7662022730519,25.627674303842,25.6372279568909,33849.8790297936,0.0,1.0
2024-07-23,26.89,26.93,26.73,26.84,28411,25.6897730486602,25.7279876608561,25.5369145998768,25.6420047834154,29738.3627544286,0.0,1.0
2024-07-24,26.55,26.7799,26.53,26.74,38409,25.3649488449955,25.5845873285911,25.3458415388976,25.5464682529258,40203.4696080689,0.0,1.0
2024-07-25,26.45,26.58,26.2771,26.39,36416,25.2694123145059,25.3936098041424,25.1042296532893,25.2120903962121,38117.3565895347,0.0,1.0
2024-07-26,26.6639,26.72,26.55,26.55,32353,25.4737649532232,25.5273609468279,25.3649488449955,25.3649488449955,33864.5331102047,0.0,1.0
2024-07-29,26.66,26.71,26.52,26.71,51513,25.4700390285341,25.5178072937789,25.3362878858486,25.5178072937789,53919.6888729322,0.0,1.0
2024-07-30,26.7,26.7,26.53,26.69,22418,25.5082536407299,25.5082536407299,25.3458415388976,25.498699987681,23465.3696184147,0.0,1.0
2024-07-31,27.02,27.08,26.93,27.05,51715,25.8139705382967,25.8712924565905,25.7279876608561,25.8426314974436,54131.1263188651,0.0,1.0
2024-08-01,26.31,26.92,26.144,26.92,36833,25.1356611718204,25.7184340078071,24.9770705312076,25.7184340078071,38553.838841782,0.0,1.0
2024-08-02,25.73,25.98,25.47,25.9,59670,24.5815492949806,24.8203906212046,24.3331543157075,24.7439613968129,62457.7841525026,0.0,1.0
2024-08-05,24.79,24.88,24.0,24.86,74228,23.6835059083781,23.7694887858188,22.9287673175101,23.7503814797208,77695.9343400698,0.0,1.0
2024-08-06,24.99,25.0735,24.61,24.74,39203,23.8745789693573,23.9543519723162,23.5115401534968,23.6357376431333,41034.5653113887,0.0,1.0
2024-08-07,25.12,25.48,25.08,25.45,27764,23.9987764589939,24.3427079687565,23.960561846798,24.3140470096096,29061.1348954262,0.0,1.0
2024-08-08,25.55,25.55,25.1783,25.34,17966,24.4095835400992,24.4095835400992,24.0544742562693,24.208956826071,18805.3720476599,0.0,1.0
2024-08-09,25.65,25.67,25.49,25.54,16226,24.5051200705889,24.5242273766868,24.3522616218055,24.4000298870503,16984.0791965562,0.0,1.0
2024-08-12,25.8679,25.9399,25.72,25.73,135831,24.7132941705258,24.7820804724783,24.5719956419316,24.5815492949806,142177.028309344,0.0,1.0
2024-08-13,26.28,26.29,25.94,26.02,25706,25.1070002126735,25.1165538657225,24.7821760090088,24.8586052334005,26906.985074983,0.0,1.0
2024-08-14,26.365,26.409,26.27,26.3,28346,25.1882062635897,25.2302423370051,25.0974465596245,25.1261075187714,29670.3259525195,0.0,1.0
2024-08-15,26.72,26.76,26.3501,26.56,27948,25.5273609468279,25.5655755590237,25.1739713205467,25.3745024980445,29253.7313808302,0.0,1.0
2024-08-16,26.745,26.81,26.6106,26.65,60486,25.5512450794503,25.6133438242685,25.4228439824722,25.4604853754851,63311.9076964684,0.0,1.0
2024-08-19,27.02,27.1099,26.91,26.91,23393,25.8139705382967,25.8998578792069,25.7088803547581,25.7088803547581,24485.9216470504,0.0,1.0
2024-08-20,26.83,26.9299,26.79,26.84,19918,25.6324511303664,25.7278921243256,25.5942365181706,25.6420047834154,20848.5695449899,0.0,1.0
2024-08-21,26.93,27.03,26.83,26.95,29368,25.7279876608561,25.8235241913457,25.6324511303664,25.747094966954,30740.0738225355,0.0,1.0
2024-08-22,26.85,27.14,26.63,26.63,12719,25.6515584364644,25.9286143748843,25.4413780693872,25.4413780693872,13313.2320535559,0.0,1.0
2024-08-23,27.49,27.49,27.04,27.04,22056,26.262992231598,26.262992231598,25.8330778443947,25.8330778443947,23086.4569677828,0.0,1.0
2024-08-26,27.21,27.36,27.1201,27.29,20253,25.995489946227,26.1387947419615,25.9096026053169,26.0719191706187,21199.2207548288,0.0,1.0
2024-08-27,27.48,27.48,27.27,27.39,49206,26.253438578549,26.253438578549,26.0528118645208,26.1674557011083,51504.9057651759,0.0,1.0
2024-08-28,27.21,27.52,26.96,27.52,25660,25.995489946227,26.2916531907449,25.756648620003,26.2916531907449,26858.835953632,0.0,1.0
2024-08-29,27.2106,27.37,27.14,27.3,54407,25.99606316541,26.1483483950104,25.9286143748843,26.0814728236677,56948.8966379287,0.0,1.0
2024-08-30,27.35,27.36,27.05,27.3,18910,26.1292410889125,26.1387947419615,25.8426314974436,26.0814728236677,19793.475755385,0.0,1.0
2024-09-03,26.86,27.195,26.78,27.14,40257,25.6611120895133,25.9811594666536,25.5846828651216,25.9286143748843,42137.8082223446,0.0,1.0
2024-09-04,26.76,27.24,26.63,26.7,48242,25.5655755590237,26.0241509053739,25.4413780693872,25.5082536407299,50495.8676568633,0.0,1.0
2024-09-05,26.79,26.87,26.64,26.87,22523,25.5942365181706,25.6706657425623,25.4509317224362,25.6706657425623,23575.2752214985,0.0,1.0
2024-09-06,26.23,26.65,26.13,26.65,178078,25.0592319474287,25.4604853754851,24.9636954169391,25.4604853754851,186397.809390135,0.0,1.0
2024-09-09,26.3799,26.48,26.335,26.35,12530,25.2024412066326,25.2980732736528,25.1595453044428,25.1738757840162,13115.401968005,0.0,1.0
2024-09-10,26.21,26.38,26.03,26.38,14443,25.0401246413308,25.2025367431631,24.8681588864494,25.2025367431631,15117.7773841896,0.0,1.0
2024-09-11,26.19,26.2799,25.89,26.13,47461,25.0210173352328,25.106904676143,24.734407743764,24.9636954169391,49678.3793139255,0.0,1.0
2024-09-12,26.57,26.57,26.2104,26.2104,24684,25.3840561510934,25.3840561510934,25.0405067874527,25.0405067874527,25837.2372049669,0.0,1.0
2024-09-13,26.71,26.79,26.595,26.6,25704,25.5178072937789,25.5942365181706,25.4079402837158,25.4127171102403,26904.8916349242,0.0,1.0
2024-09-16,27.04,27.04,26.65,26.74,17649,25.8330778443947,25.8330778443947,25.4604853754851,25.5464682529258,18473.5617983495,0.0,1.0
2024-09-17,27.06,27.06,26.8534,27.01,31324,25.8521851504926,25.8521851504926,25.654806678501,25.8044168852478,32787.4581999831,0.0,1.0
2024-09-18,27.12,27.3,26.9201,27.06,31293,25.9095070687864,26.0814728236677,25.7185295443376,25.8521851504926,32755.0098790726,0.0,1.0
2024-09-19,27.54,27.61,27.32,27.5,16543,26.3107604968428,26.3776360681855,26.1005801297656,26.2725458846469,17315.8894458664,0.0,1.0
2024-09-20,27.45,27.45,27.21,27.44,20236,26.2247776194021,26.2247776194021,25.995489946227,26.2152239663532,21181.4265143296,0.0,1.0
2024-09-23,27.46,27.5799,27.3501,27.42,17501,26.2343312724511,26.3488795725081,26.129336625443,26.1961166602552,18318.6472340028,0.0,1.0
2024-09-24,27.78,27.78,27.6201,27.63,18072,26.5400481700179,26.5400481700179,26.387285257765,26.3967433742834,18916.324370773,0.0,1.0
2024-09-25,27.65,27.83,27.5401,27.83,16365,26.4158506803814,26.5878164352627,26.3108560333733,26.5878164352627,17129.5732806386,0.0,1.0
2024-09-26,28.04,28.04,27.82,28.0,41891,26.7884431492909,26.7884431492909,26.5782627822137,26.7502285370951,43848.148750335,0.0,1.0
2024-09-27,27.97,28.0607,27.8001,28.0,21517,26.7215675779482,26.8082192111023,26.5592510126463,26.7502285370951,22522.2748719524,0.0,1.0
2024-09-30,27.85,27.8799,27.6201,27.77,34946,26.6069237413606,26.635489163977,26.387285257765,26.5304945169689,36578.678146361,0.0,1.0
2024-10-01,27.93,27.93,27.643,27.92,16222,26.6833529657523,26.6833529657523,26.4091631232471,26.6737993127034,16979.8923164387,0.0,1.0
2024-10-02,27.53,27.86,27.52,27.86,53692,26.3012068437938,26.6164773944096,26.2916531907449,26.6164773944096,56200.4918169294,0.0,1.0
2024-10-03,27.66,27.66,27.42,27.4675,18409,26.4254043334303,26.4254043334303,26.1961166602552,26.2414965122378,19269.0690206707,0.0,1.0
2024-10-04,27.97,27.97,27.7383,27.79,24862,26.7215675779482,26.7215675779482,26.5002094368037,26.5496018230668,26023.5533701947,0.0,1.0
2024-10-07,27.99,27.99,27.7301,27.88,34110,26.7406748840461,26.7406748840461,26.4923754413036,26.6355847005075,35703.6202018077,0.0,1.0
2024-10-08,27.59,27.61,27.43,27.61,10773,26.3585287620876,26.3776360681855,26.2056703133042,26.3776360681855,11276.3148764021,0.0,1.0
2024-10-09,27.35,27.49,27.16,27.28,44928,26.1292410889125,26.262992231598,25.9477216809822,26.0623655175698,47027.0374795314,0.0,1.0
2024-10-10,27.61,27.61,27.345,27.47,8177,26.3776360681855,26.3776360681855,26.124464262388,26.2438849255,8559.02968015778,0.0,1.0
2024-10-11,27.69,27.69,27.4582,27.4582,23410,26.4540652925772,26.4540652925772,26.2326116149023,26.2326116149023,24503.7158875497,0.0,1.0
2024-10-14,27.49,27.5499,27.39,27.39,14466,26.262992231598,26.3202186133613,26.1674557011083,26.1674557011083,15141.8519448651,0.0,1.0
2024-10-15,27.1,27.38,27.04,27.33,26460,25.8903997626884,26.1579020480594,25.8330778443947,26.1101337828146,27696.2119771279,0.0,1.0
2024-10-16,27.39,27.39,27.14,27.35,25193,26.1674557011083,26.1674557011083,25.9286143748843,26.1292410889125,26370.0176999162,0.0,1.0
2024-10-17,27.2452,27.37,27.2,27.2,31020,26.0291188049594,26.1483483950104,25.9859362931781,25.9859362931781,32469.2553110546,0.0,1.0
2024-10-18,27.36,27.43,27.25,27.43,32510,26.1387947419615,26.2056703133042,26.0337045584229,26.2056703133042,34028.8681548158,0.0,1.0
2024-10-21,27.175,27.34,27.0801,27.29,65223,25.9620521605557,26.1196874358635,25.871387993121,26.0719191706187,68270.2204755937,0.0,1.0
2024-10-22,26.77,27.19,26.76,27.07,386337,25.5751292120727,25.9763826401291,25.5655755590237,25.8617388035415,404386.675986683,0.0,1.0
2024-10-23,26.52,26.8,26.52,26.77,26773,25.3362878858486,25.6037901712196,25.3362878858486,25.5751292120727,28023.8353463207,0.0,1.0
2024-10-24,26.72,26.8,26.5,26.69,48012,25.5273609468279,25.6037901712196,25.3171805797507,25.498699987681,50255.1220501081,0.0,1.0
2024-10-25,26.5,26.8,26.47,26.735,36930,25.3171805797507,25.6037901712196,25.2885196206038,25.5416914264013,38655.3706846308,0.0,1.0
2024-10-28,26.63,26.75,26.5356,26.63,20527,25.4413780693872,25.5560219059747,25.351191584605,25.4413780693872,21486.0220428762,0.0,1.0
2024-10-29,26.5813,26.6526,26.48,26.59,15812,25.3948517790387,25.4629693252779,25.2980732736528,25.4031634571913,16550.7371043971,0.0,1.0
2024-10-30,26.7,26.7,26.465,26.48,17799,25.5082536407299,25.5082536407299,25.2837427940793,25.2980732736528,18630.5698027551,0.0,1.0
2024-10-31,26.45,26.45,26.15,26.43,18297,25.2694123145059,25.2694123145059,24.982802723037,25.2503050084079,19151.8363773813,0.0,1.0
2024-11-01,26.37,26.56,26.3068,26.52,19745,25.1929830901142,25.3745024980445,25.1326040028447,25.3362878858486,20667.4869799089,0.0,1.0
2024-11-04,26.46,26.61,26.3399,26.49,45596,25.2789659675548,25.4222707632893,25.1642265944368,25.3076269267017,47726.2464591506,0.0,1.0
2024-11-05,26.58,26.74,26.5128,26.55,21517,25.3936098041424,25.5464682529258,25.3294092556534,25.3649488449955,22522.2748719524,0.0,1.0
2024-11-06,26.36,26.48,26.156,26.33,64587,25.1834294370652,25.2980732736528,24.9885349148664,25.1547684779183,67604.5065369145,0.0,1.0
2024-11-07,26.97,27.0,26.7301,26.79,39463,25.7662022730519,25.7948632321988,25.5370101364073,25.5942365181706,41306.7125190249,0.0,1.0
2024-11-08,26.45,26.61,26.3348,26.61,25805,25.2694123145059,25.4222707632893,25.1593542313818,25.4222707632893,27010.6103578905,0.0,1.0
2024-11-11,26.36,26.505,26.3501,26.41,25895,25.1834294370652,25.3219574062752,25.1739713205467,25.23119770231,27104.8151605339,0.0,1.0
2024-11-12,25.97,26.24,25.850001,26.24,65680,24.8108369681557,25.0687856004777,24.6961940869334,25.0687856004777,68748.5715290157,0.0,1.0
2024-11-13,25.84,25.9,25.6,25.9,52400,24.6866394785192,24.7439613968129,24.4573518053441,24.7439613968129,54848.1295389833,0.0,1.0
2024-11-14,25.84,25.9599,25.84,25.87,23687,24.6866394785192,24.8011877785762,24.6866394785192,24.715300437666,24793.6573356851,0.0,1.0
2024-11-15,25.95,25.95,25.7601,25.85,158178,24.7917296620577,24.7917296620577,24.610305790658,24.6961931315681,165568.080805674,0.0,1.0
2024-11-18,26.23,26.265,25.95,25.95,114430,25.0592319474287,25.0926697331001,24.7917296620577,24.7917296620577,119776.172960799,0.0,1.0
2024-11-19,26.19,26.35,25.69,26.24,35891,25.0210173352328,25.1738757840162,24.5433346827847,25.0687856004777,37567.8285741156,0.0,1.0
2024-11-20,26.13,26.1399,25.9034,26.13,24588,24.9636954169391,24.9731535334575,24.7472096388496,24.9636954169391,25736.7520821474,0.0,1.0
2024-11-21,26.18,26.19,25.96,25.96,49522,25.0114636821839,25.0210173352328,24.8012833151067,24.8012833151067,51835.6692944567,0.0,1.0
2024-11-22,26.19,26.19,25.9865,26.06,75417,25.0210173352328,25.0210173352328,24.8266004956865,24.8968198455963,78940.4844549908,0.0,1.0
2024-11-25,26.04,26.33,25.96,26.2,33884,24.8777125394984,25.1547684779183,24.8012833151067,25.0305709882818,35467.0614751701,0.0,1.0
2024-11-26,25.73,25.995,25.65,25.9,52506,24.5815492949806,24.8347211007781,24.5051200705889,24.7439613968129,54959.0818620965,0.0,1.0
2024-11-27,25.85,25.9281,25.71,25.71,22915,24.6961931315681,24.7708071618805,24.5624419888826,24.5624419888826,23985.5894730116,0.0,1.0
2024-11-29,26.28,26.28,26.03,26.03,7695,25.1070002126735,25.1070002126735,24.8681588864494,24.8681588864494,8054.51062600148,0.0,1.0
2024-12-02,26.1,26.26,25.955,26.18,89014,24.9350344577922,25.0878929065756,24.7965064885822,25.0114636821839,93172.7366943333,0.0,1.0
2024-12-03,26.34,26.44,26.25,26.33,29289,25.1643221309673,25.2598586614569,25.0783392535266,25.1547684779183,30657.3829402153,0.0,1.0
2024-12-04,26.25,26.4366,26.25,26.37,36102,25.0783392535266,25.2566104194203,25.0783392535266,25.1929830901142,37788.6865003126,0.0,1.0
2024-12-05,26.41,26.63,26.41,26.45,367305,25.23119770231,25.4413780693872,25.23119770231,25.2694123145059,384465.500387716,0.0,1.0
2024-12-06,26.26,26.54,26.21,26.54,62015,25.0878929065756,25.3553951919465,25.0401246413308,25.3553951919465,64912.342621375,0.0,1.0
2024-12-09,26.5,26.6,26.3501,26.52,33392,25.3171805797507,25.4127171102403,25.1739713205467,25.3362878858486,34952.0752207201,0.0,1.0
2024-12-10,26.3,26.42,26.1901,26.36,26588,25.1261075187714,25.240751355359,25.0211128717633,25.1834294370652,27830.1921408873,0.0,1.0
2024-12-11,26.25,26.35,26.2,26.32,39991,25.0783392535266,25.1738757840162,25.0305709882818,25.1452148248694,41859.3806945322,0.0,1.0
2024-12-12,25.95,26.15,25.95,26.11,62202,24.7917296620577,24.982802723037,24.7917296620577,24.9445881108411,65108.0792668674,0.0,1.0
2024-12-13,25.98,26.06,25.89,26.06,31341,24.8203906212046,24.8968198455963,24.734407743764,24.8968198455963,32805.2524404825,0.0,1.0
2024-12-16,25.77,25.93,25.77,25.83,156226,24.6197639071764,24.7726223559598,24.6197639071764,24.6770858254702,163524.883308344,0.0,1.0
2024-12-17,25.52,25.66,25.51,25.62,47029,24.3809225809524,24.5146737236378,24.3713689279034,24.476459111442,49226.1962612375,0.0,1.0
2024-12-18,25.13,25.6997,25.0512,25.61,52699,24.0083301120428,24.5526017262422,23.933047326017,24.466905458393,55161.098827765,0.0,1.0
2024-12-19,25.04,25.29,25.04,25.27,83939,23.9223472346022,24.1611885608262,23.9223472346022,24.1420812547283,87860.6325452809,0.0,1.0
2024-12-20,24.86,25.0188,24.56,24.56,61841,24.1342017265177,24.2883654929767,23.842960354114,23.842960354114,63700.7711057127,0.40175234,1.0
2024-12-23,25.0,25.01,24.7554,24.82,52950,24.2701143669728,24.2798224127196,24.0326555680063,24.0953695435306,54542.3882221743,0.0,1.0
2024-12-24,25.05,25.11,24.88,25.09,25716,24.3186545957067,24.3769028701874,24.1536178180113,24.3574867786939,26489.3683762311,0.0,1.0
2024-12-26,25.07,25.2028,25.0,25.0,17090,24.3380706872003,24.4669935347176,24.2701143669728,24.2701143669728,17603.9549521616,0.0,1.0
2024-12-27,25.18,25.245,25.09,25.1,108408,24.444859190415,24.5079614877691,24.3574867786939,24.3671948244407,111668.200611699,0.0,1.0
2024-12-30,25.16,25.2164,25.03,25.13,153685,24.4254430989214,24.4801964769333,24.2992385042131,24.396318961681,158306.83539046,0.0,1.0
2024-12-31,25.21,25.2953,25.16,25.205,46406,24.4739833276553,24.5567929578754,24.4254430989214,24.4691293047819,47801.5876834415,0.0,1.0
2025-01-02,25.37,25.43,25.19,25.34,53528,24.629312059604,24.6875603340847,24.4545672361618,24.6001879223636,55137.770665846,0.0,1.0
2025-01-03,25.48,25.48,25.284,25.4,37519,24.7361005628186,24.7361005628186,24.5458228661816,24.6584361968443,38647.325093631,0.0,1.0
2025-01-06,25.64,25.7222,25.555,25.57,35785,24.8914292947673,24.9712294308059,24.8089109059196,24.8234729745397,36861.1777626158,0.0,1.0
2025-01-07,25.48,25.65,25.4401,25.62,34489,24.7361005628186,24.9011373405141,24.697365460289,24.8720132032737,35526.2025947984,0.0,1.0
2025-01-08,25.29,25.3399,25.16,25.24,166182,24.5516476936296,24.6000908419061,24.4254430989214,24.5031074648957,171179.663069639,0.0,1.0
2025-01-10,25.04,25.17,24.9601,25.17,41535,24.3089465499599,24.4351511446682,24.2313792644431,24.4351511446682,42784.0999963742,0.0,1.0
2025-01-13,25.02,25.18,24.82,24.82,831563,24.2895304584663,24.444859190415,24.0953695435306,24.0953695435306,856570.953299265,0.0,1.0
2025-01-14,24.97,25.11,24.92,25.04,38015,24.2409902297324,24.3769028701874,24.1924500009985,24.3089465499599,39158.2415158821,0.0,1.0
2025-01-15,25.3336,25.46,25.22,25.46,35162,24.5939747730856,24.7166844713251,24.4836913734021,24.7166844713251,36219.4420145061,0.0,1.0
2025-01-16,25.28,25.36,25.1908,25.27,27564,24.5419396478829,24.6196040138572,24.4553438798215,24.5322316021361,28392.9440784894,0.0,1.0
2025-01-17,25.3593,25.5,25.3,25.31,46723,24.6189244506549,24.7555166543122,24.5613557393764,24.5710637851232,48128.1209613721,0.0,1.0
2025-01-21,25.7,25.7793,25.4996,25.71,35456,24.949677569248,25.02666237202,24.7551283324823,24.9593856149948,36522.2836035017,0.0,1.0
2025-01-22,25.58,25.71,25.58,25.71,28419,24.8331810202865,24.9593856149948,24.8331810202865,24.9593856149948,29273.6568628135,0.0,1.0
2025-01-23,25.7,25.7992,25.63,25.63,26521,24.949677569248,25.0459813830561,24.8817212490205,24.8817212490205,27318.5774889572,0.0,1.0
2025-01-24,25.74,25.83,25.697,25.77,24368,24.9885097522352,25.0758821639563,24.946765155524,25.0176338894755,25100.8293899517,0.0,1.0
2025-01-27,25.72,25.73,25.6026,25.69,15230,24.9690936607416,24.9788017064884,24.8551212036743,24.9399695235012,15688.0183687198,0.0,1.0
2025-01-28,25.5954,25.69,25.49,25.69,25246,24.8481314107366,24.9399695235012,24.7458086085654,24.9399695235012,26005.2338632108,0.0,1.0
2025-01-29,25.6702,25.795,25.5748,25.64,23381,24.9207475929226,25.0419040038425,24.8281328364982,24.8914292947673,24084.1469126092,0.0,1.0
2025-01-30,25.97,26.07,25.8025,25.99,22890,25.2117948044113,25.3088752618792,25.0491850381526,25.2312108959049,23578.3808575179,0.0,1.0
2025-01-31,25.57,25.98,25.55,25.84,27031,24.8234729745397,25.2215028501581,24.8040568830462,25.085590209703,27843.9149392559,0.0,1.0
2025-02-03,25.38,25.5344,25.11,25.2,28548,24.6390201053507,24.7889123316812,24.3769028701874,24.4642752819085,29406.5363355361,0.0,1.0
2025-02-04,25.83,25.88,25.47,25.47,33325,25.0758821639563,25.1244223926902,24.7263925170719,24.7263925170719,34327.1971199992,0.0,1.0
2025-02-05,25.97,26.0699,25.8001,25.91,79457,25.2117948044113,25.3087781814217,25.0468551071734,25.1535465299306,81846.5446830842,0.0,1.0
2025-02-06,26.18,26.19,26.0479,26.16,25994,25.4156637650939,25.4253718108407,25.2874204807788,25.3962476736003,26775.7287903154,0.0,1.0
2025-02-07,26.08,26.24,26.02,26.16,33142,25.318583307626,25.4739120395746,25.2603350331452,25.3962476736003,34138.6936819509,0.0,1.0
2025-02-10,26.19,26.27,26.1514,26.1787,24553,25.4253718108407,25.503036176815,25.3878987542581,25.4144017191468,25291.3929748639,0.0,1.0
2025-02-11,26.32,26.359387,26.2,26.2,227869,25.5515764055489,25.5898134853318,25.4350798565875,25.4350798565875,234721.80286683,0.0,1.0
2025-02-12,26.255,26.3399,26.09,26.09,61175,25.4884741081948,25.570895416585,25.3282913533728,25.3282913533728,63014.7422000286,0.0,1.0
2025-02-13,26.335,26.358,26.17,26.25,41248,25.5661384741691,25.5884669793867,25.4059557193471,25.4836200853214,42488.4689214022,0.0,1.0
2025-02-14,26.4,26.54,26.35,26.5,34980,25.6292407715232,25.7651534119783,25.5807005427893,25.7263212289911,36031.9686498897,0.0,1.0
2025-02-18,26.45,26.5,26.33,26.41,84273,25.6777810002572,25.7263212289911,25.5612844512957,25.63894881727,86807.3783313937,0.0,1.0
2025-02-19,26.25,26.325,26.12,26.21,59040,25.4836200853214,25.5564304284223,25.3574154906131,25.4447879023342,60815.5354227984,0.0,1.0
2025-02-20,26.49,26.49,26.3627,26.4412,29718,25.7166131832443,25.7166131832443,25.5930297608877,25.66923792,30611.7222509269,0.0,1.0
2025-02-21,26.14,26.44,26.1381,26.425,23556,25.3768315821067,25.6680729545104,25.3749870534148,25.6535108858902,24264.4097632019,0.0,1.0
2025-02-24,26.27,26.39,26.2033,26.24,28910,25.503036176815,25.6195327257764,25.4382835116839,25.4739120395746,29779.4229179048,0.0,1.0
2025-02-25,26.382,26.51,26.22,26.49,22371,25.611766289179,25.7360292747379,25.454495948081,25.7166131832443,23043.7727463317,0.0,1.0
2025-02-26,26.26,26.5588,26.24,26.38,34351,25.4933281310682,25.7834045379822,25.4739120395746,25.6098246800297,35384.0524611881,0.0,1.0
2025-02-27,26.08,26.32,26.01,26.29,26685,25.318583307626,25.5515764055489,25.2506269873985,25.5224522683086,27487.5095317983,0.0,1.0
2025-02-28,26.12,26.1332,25.87,26.02,35372,25.3574154906131,25.3702301109989,25.1147143469434,25.2603350331452,36435.7574352173,0.0,1.0
2025-03-03,25.95,26.5,25.8301,26.46,35144,25.1923787129177,25.7263212289911,25.0759792444137,25.687489046004,36200.9006927308,0.0,1.0
2025-03-04,26.07,26.23,25.635,25.95,218606,25.3088752618792,25.4642039938278,24.8865752718939,25.1923787129177,225180.232666603,0.0,1.0
2025-03-05,26.69,26.7427,26.3301,26.4,103389,25.9107740981801,25.9619354992657,25.5613815317532,25.6292407715232,106498.262056702,0.0,1.0
2025-03-06,26.73,26.93,26.6115,26.65,69908,25.9496062811673,26.1437671961031,25.8345659390678,25.871941915193,72010.3734813175,0.0,1.0
2025-03-07,27.05,27.0691,26.77,26.81,42808,26.2602637450645,26.2788061124409,25.9884384641544,26.0272706471416,44095.3834752567,0.0,1.0
2025-03-10,26.56,26.79,26.41,26.74,41817,25.7845695034719,26.007854555648,25.63894881727,25.9593143269141,43074.5807041862,0.0,1.0
2025-03-11,26.6479,26.7382,26.41,26.64,70780,25.8699032255861,25.9575668786796,25.63894881727,25.8622338694462,72908.597513985,0.0,1.0
2025-03-12,26.84,26.88,26.6468,26.77,29176,26.056394784382,26.0952269673691,25.868835340554,25.9884384641544,30053.4224508056,0.0,1.0
2025-03-13,26.73,26.83,26.5901,26.75,19281,25.9496062811673,26.0466867386352,25.8137907211697,25.9690223726609,19860.8458415815,0.0,1.0
2025-03-14,26.98,27.07,26.93,26.93,64951,26.192307424837,26.2796798365581,26.1437671961031,26.1437671961031,66904.2994791019,0.0,1.0
2025-03-17,27.49,27.4934,27.17,27.17,46537,26.6874177579232,26.6907184934772,26.376760294026,26.376760294026,47936.527303028,0.0,1.0
2025-03-18,27.5,27.5194,27.36,27.41,42358,26.69712580367,26.7159594124188,26.561213163215,26.6097533919489,43631.8504308756,0.0,1.0
2025-03-19,27.67,27.71,27.46,27.46,364521,26.8621625813655,26.9009947643526,26.6582936206829,26.6582936206829,375483.397490749,0.0,1.0
2025-03-20,27.45,27.47,27.25,27.25,35365,26.6679729403223,26.6874031574009,26.4736707695367,26.4736707695367,36402.0637103687,0.01997041,1.0
2025-03-21,27.2504,27.3,27.1856,27.29,26569,26.4740593738783,26.5222463122331,26.4111054705438,26.5125312036938,27348.124719943,0.0,1.0
2025-03-24,27.4,27.4734,27.3116,27.41,35180,26.6193973976259,26.6907062943042,26.5335158381387,26.6291125061652,36211.6386633895,0.0,1.0
2025-03-25,27.57,27.64,27.5249,27.57,100275,26.7845542427937,26.8525600025686,26.7407391032815,26.7845542427937,103215.522085599,0.0,1.0
2025-03-26,27.45,27.66,27.42,27.57,14851,26.6679729403223,26.8719902196472,26.6388276147045,26.7845542427937,15286.4993118248,0.0,1.0
2025-03-27,27.45,27.4742,27.26,27.38,13680,26.6679729403223,26.6914835029874,26.483385878076,26.5999671805474,14081.1602306756,0.0,1.0
2025-03-28,27.01,27.265,27.0,27.265,24188,26.240508164594,26.4882434323456,26.2307930560547,26.4882434323456,24897.3028990922,0.0,1.0
2025-03-31,26.93,27.0602,26.69,26.875,47629,26.1627872962798,26.2892780094612,25.9296246913371,26.1093541993137,49025.7003382199,0.0,1.0
2025-04-01,27.08,27.115,26.9,26.98,38289,26.308513924369,26.3425168042564,26.1336419706619,26.2113628389762,39411.8087772177,0.0,1.0
2025-04-02,26.98,27.1,26.79,26.79,23136,26.2113628389762,26.3279441414475,26.0267757767299,26.0267757767299,23814.4534427566,0.0,1.0
2025-04-03,26.39,26.718,26.23,26.55,119097,25.6381714351587,25.956826995247,25.4827296985302,25.7936131717872,122589.469297717,0.0,1.0
2025-04-04,24.33,25.16,24.33,25.12,129748,23.6368590760671,24.4432130848273,23.6368590760671,24.4043526506702,133552.805380826,0.0,1.0
2025-04-07,23.65,24.35,23.17,23.77,136577,22.9762316953961,23.6562892931457,22.5099064855107,23.0928129978674,140582.062925803,0.0,1.0
2025-04-08,23.46,24.54,23.22,24.54,89448,22.7916446331498,23.840876355392,22.5584820282071,23.840876355392,92071.0248767157,0.0,1.0
2025-04-09,25.09,25.209,23.3432,23.3432,62462,24.3752073250523,24.4908171166698,22.678172165411,22.678172165411,64293.6718076361,0.0,1.0
2025-04-10,24.41,24.6693,24.1001,24.64,83538,23.7145799443813,23.9664927088049,23.4135087307491,23.9380274407848,85987.7166191653,0.0,1.0
2025-04-11,25.11,25.25,24.64,24.67,80160,24.3946375421309,24.5306490616808,23.9380274407848,23.9671727664026,82510.6581937834,0.0,1.0
2025-04-14,25.44,25.5899,25.2901,25.48,51458,24.7152361239271,24.8608656009309,24.5696066469233,24.7540965580842,52966.9841483996,0.0,1.0
2025-04-15,25.55,25.7686,25.51,25.59,28246,24.8221023178592,25.0344745905279,24.7832418837021,24.8609627520163,29074.3020376947,0.0,1.0
2025-04-16,25.58,25.9192,25.54,25.675,37498,24.851247643477,25.1807841251294,24.8123872093199,24.9435411746002,38597.6130358096,0.0,1.0
2025-04-17,25.99,26.16,25.85,25.85,40539,25.2495670935875,25.4147239387553,25.1135555740376,25.1135555740376,41727.7890783157,0.0,1.0
2025-04-21,25.99,26.54,25.52,26.54,286228,25.2495670935875,25.7838980632479,24.7929569922414,25.7838980632479,294621.515387852,0.0,1.0
2025-04-22,26.29,26.5916,26.17,26.17,114242,25.5410203497659,25.8340280233106,25.4244390472945,25.4244390472945,117592.098470237,0.0,1.0
2025-04-23,26.47,26.71,26.3201,26.71,98444,25.7158923034729,25.9490549084156,25.5702628264691,25.9490549084156,101330.828782795,0.0,1.0
2025-04-24,26.74,26.87,26.493,26.83,40375,25.9782002340335,26.1044966450441,25.7382370531133,26.065636210887,41558.9798474801,0.0,1.0
2025-04-25,26.86,26.89,26.6865,26.7,38529,26.0947815365048,26.1239268621227,25.9262244033483,25.9393397998763,39658.8466760015,0.0,1.0
2025-04-28,27.15,27.15,26.87,26.98,146111,26.3765196841439,26.3765196841439,26.1044966450441,26.2113628389762,150395.643454989,0.0,1.0
2025-04-29,27.11,27.2494,26.9104,27.2,44574,26.3376592499868,26.4730878630244,26.1437456835428,26.4250952268403,45881.1137516181,0.0,1.0
2025-04-30,26.99,27.1383,26.74,26.97,51238,26.2210779475155,26.365153007153,25.9782002340335,26.2016477304369,52740.532741181,0.0,1.0
2025-05-01,26.99,27.34,26.76,27.34,61684,26.2210779475155,26.5611067463902,25.997630451112,26.5611067463902,63492.8572857451,0.0,1.0
2025-05-02,27.34,27.53,27.12,27.53,57100,26.5611067463902,26.7456938086365,26.3473743585261,26.7456938086365,58774.4334189751,0.0,1.0
2025-05-05,27.3,27.7,27.1886,27.7,96742,26.5222463122331,26.9108506538043,26.4140200031055,26.9108506538043,99578.9183505863,0.0,1.0
2025-05-06,27.37,27.5,27.18,27.18,95229,26.5902520720081,26.7165484830187,26.4056650097618,26.4056650097618,98021.5502636701,0.0,1.0
2025-05-07,27.23,27.4136,27.1201,27.26,41277,26.4542405524582,26.6326099452393,26.3474715096115,26.483385878076,42487.4306170758,0.0,1.0
2025-05-08,27.26,27.38,27.15,27.38,47265,26.483385878076,26.5999671805474,26.3765196841439,26.5999671805474,48651.0261917312,0.0,1.0
2025-05-09,27.45,27.5,27.2739,27.35,71088,26.6679729403223,26.7165484830187,26.4968898789456,26.5708218549295,73172.6256197565,0.0,1.0
2025-05-12,27.63,27.7,27.46,27.7,46776,26.8428448940293,26.9108506538043,26.6776880488616,26.9108506538043,48147.6864729593,0.0,1.0
2025-05-13,27.95,27.99,27.68,27.71,54326,27.1537283672863,27.1925888014434,26.8914204367257,26.9205657623436,55919.0870388657,0.0,1.0
2025-05-14,27.87,28.05,27.71,28.0,27579,27.0760074989721,27.2508794526791,26.9205657623436,27.2023039099827,28387.7425439914,0.0,1.0
2025-05-15,28.09,28.09,27.73,27.97,29963,27.2897398868362,27.2897398868362,26.9399959794221,27.1731585843648,30841.652338577,0.0,1.0
2025-05-16,28.07,28.0908,27.8,28.09,496648,27.2703096697576,27.2905170955193,27.0080017391971,27.2897398868362,511211.993146535,0.0,1.0
2025-05-19,28.13,28.21,27.802,28.05,36602,27.3286003209933,27.4063211893076,27.009944760905,27.2508794526791,37675.3382136834,0.0,1.0
2025-05-20,28.2,28.295,28.0474,28.22,45420,27.3966060807683,27.4888996118914,27.2483535244589,27.4160362978468,46751.9223448308,0.0,1.0
2025-05-21,28.2,28.4582,28.14,28.27,27861,27.3966060807683,27.6474501832525,27.3383154295326,27.4646118405432,28678.0120750624,0.0,1.0
2025-05-22,28.1,28.2099,27.95,28.13,28333,27.2994549953755,27.4062240382222,27.1537283672863,27.3286003209933,29163.8532760038,0.0,1.0
2025-05-23,28.3,28.34,27.88,27.88,17933,27.4937571661611,27.5326176003182,27.0857226075113,27.0857226075113,18458.8776620399,0.0,1.0
2025-05-27,28.41,28.6,28.4,28.6,39781,27.6006233600931,27.7852104223395,27.5909082515539,27.7852104223395,40947.5610479903,0.0,1.0
2025-05-28,28.29,28.5099,28.1423,28.29,26813,27.4840420576218,27.6976772944005,27.3405499044966,27.4840420576218,27599.2799170399,0.0,1.0
2025-05-29,28.41,28.45,28.2304,28.45,31524,27.6006233600931,27.6394837942503,27.4261400107277,27.6394837942503,32448.4280052499,0.0,1.0
2025-05-30,28.41,28.44,28.2,28.43,41473,27.6006233600931,27.629768685711,27.3966060807683,27.6200535771717,42689.178234416,0.0,1.0
2025-06-02,28.85,28.85,28.54,28.55,53396,28.0280881358214,28.0280881358214,27.7269197711038,27.7366348796431,54961.8151810787,0.0,1.0
2025-06-03,28.74,28.7885,28.5171,28.62,39262,27.9212219418894,27.9683402183049,27.7046721725488,27.804640639418,40413.3415918703,0.0,1.0
2025-06-04,28.66,28.8299,28.65,28.73,21292,27.8435010735751,28.0085607676575,27.8337859650359,27.9115068333501,21916.3789204346,0.0,1.0
2025-06-05,28.65,28.8099,28.64,28.76,74639,27.8337859650359,27.9891305505789,27.8240708564966,27.9406521589679,76827.757197178,0.0,1.0
2025-06-06,28.86,28.87,28.65,28.825,20936,28.0378032443607,28.0475183529,27.8337859650359,28.0038003644732,21549.939370572,0.0,1.0
2025-06-09,28.88,28.99,28.7214,28.84,61080,28.0572334614393,28.1640996553714,27.9031518400063,28.0183730272822,62871.1452404727,0.0,1.0
2025-06-10,29.01,29.01,28.88,29.0,61562,28.1835298724499,28.1835298724499,28.0572334614393,28.1738147639106,63367.2796871968,0.0,1.0
2025-06-11,29.21,29.21,29.02,29.1,31956,28.3778320432355,28.3778320432355,28.1932449809892,28.2709658493034,32893.0962230607,0.0,1.0
2025-06-12,29.355,29.38,29.255,29.29,32297,28.5187011170551,28.5429888884033,28.4215500316623,28.4555529115497,33244.0959042493,0.0,1.0
2025-06-13,29.37,29.42,29.1718,29.25,46107,28.533273779864,28.5818493225604,28.3407203286155,28.4166924773926,47459.0683300994,0.0,1.0
2025-06-16,29.42,29.6567,29.405,29.6,22337,28.5818493225604,28.8118059416851,28.5672766597515,28.7567212762674,22992.0231047223,0.0,1.0
2025-06-17,29.25,29.51,29.2,29.4,49155,28.4166924773926,28.6692852994139,28.3681169346962,28.5624191054818,50596.4496446535,0.0,1.0
2025-06-18,28.82,28.93,28.77,28.84,33794,28.4546203806258,28.5632258019259,28.4052542800349,28.4743668208622,34227.9414369956,0.469040123,1.0
2025-06-20,28.6,28.96,28.53,28.96,87283,28.2374095380256,28.5928454622805,28.1682969971983,28.5928454622805,88403.7821046719,0.0,1.0
2025-06-23,28.59,28.64,28.44,28.53,33142,28.2275363179074,28.2769024184984,28.0794380161346,28.1682969971983,33567.5692461652,0.0,1.0
2025-06-24,28.67,28.6997,28.4897,28.67,41316,28.306522078853,28.335845542604,28.128507920122,28.306522078853,41846.5298103481,0.0,1.0
2025-06-25,28.65,28.65,28.49,28.5,16489,28.2867756386166,28.2867756386166,28.1288041167255,28.1386773368437,16700.731678837,0.0,1.0
2025-06-26,29.015,29.0459,28.8985,28.91,23467,28.6471481729305,28.6776564230957,28.5321251585536,28.5434793616895,23768.3346659755,0.0,1.0
2025-06-27,29.18,29.2799,29.01,29.15,30108,28.8100563048807,28.9086897738614,28.6422115628714,28.7804366445261,30494.6103090803,0.0,1.0
2025-06-30,29.24,29.25,29.04,29.13,26993,28.8692956255898,28.879168845708,28.671831223226,28.7606902042897,27339.6112685335,0.0,1.0
2025-07-01,29.19,29.27,29.13,29.14,39382,28.8199295249989,28.8989152859444,28.7606902042897,28.7705634244079,39887.6957350937,0.0,1.0
2025-07-02,29.425,29.4499,29.16,29.19,24814,29.0519501977764,29.0765345158706,28.7903098646443,28.8199295249989,25132.6312013259,0.0,1.0
2025-07-03,29.59,29.59,29.43,29.46,30516,29.2148583297265,29.2148583297265,29.0568868078355,29.08650646819,30907.8493487411,0.0,1.0
2025-07-07,29.24,29.41,29.11,29.3,41485,28.8692956255898,29.0371403675991,28.7409437640533,28.928534946299,42017.6999027567,0.0,1.0
2025-07-08,29.5,29.5,29.225,29.3,50678,29.1259993486628,29.1259993486628,28.8544857954125,28.928534946299,51328.745225308,0.0,1.0
2025-07-09,29.65,29.6691,29.4101,29.6,30473,29.2740976504356,29.2929555008614,29.0372390998002,29.2247315498447,30864.2971950514,0.0,1.0
2025-07-10,29.58,29.66,29.45,29.53,8591,29.2049851096083,29.2839708705538,29.0766332480718,29.1556190090174,8701.31517089509,0.0,1.0
2025-07-11,29.63,29.6322,29.43,29.5,16779,29.2543512101993,29.2565233186253,29.0568868078355,29.1259993486628,16994.4555060469,0.0,1.0
2025-07-14,29.68,29.68,29.5301,29.62,78962,29.3037173107902,29.3037173107902,29.1557177412185,29.2444779900811,79975.933945317,0.0,1.0
2025-07-15,29.38,29.5099,29.16,29.465,361016,29.0075207072445,29.1357738365798,28.7903098646443,29.0914430782491,365651.728289589,0.0,1.0
2025-07-16,29.4,29.46,29.09,29.32,29223,29.0272671474809,29.08650646819,28.721197323817,28.9482813865354,29598.2462156986,0.0,1.0
2025-07-17,29.44,29.49,29.1501,29.27,55372,29.0667600279536,29.1161261285446,28.7805353767273,28.8989152859444,56083.0198629733,0.0,1.0
2025-07-18,29.48,29.65,29.39,29.65,28782,29.1062529084264,29.2740976504356,29.0173939273627,29.2740976504356,29151.583430183,0.0,1.0
2025-07-21,29.74,29.89,29.65,29.73,363400,29.3629566314994,29.5110549332722,29.2740976504356,29.3530834113812,368066.34071741,0.0,1.0
2025-07-22,30.07,30.0799,29.82,29.83,143737,29.6887728953997,29.6985473833167,29.4419423924449,29.4518156125631,145582.695695373,0.0,1.0
2025-07-23,30.58,30.58,30.3,30.44,100935,30.1923071214274,30.1923071214274,29.915856958118,30.0540820397727,102231.08448077,0.0,1.0
2025-07-24,30.455,30.59,30.45,30.57,70641,30.06889186995,30.2021803415456,30.0639552598909,30.1824339013092,71548.0857859621,0.0,1.0
2025-07-25,30.33,30.4399,30.2015,30.34,43554,29.9454766184726,30.0539833075715,29.8186057399539,29.9553498385908,44113.2674837813,0.0,1.0
2025-07-28,30.1,30.37,30.0,30.37,66627,29.7183925557542,29.9849694989454,29.6196603545723,29.9849694989454,67482.5428810648,0.0,1.0
2025-07-29,30.07,30.1736,30.0462,30.16,32668,29.6887728953997,29.7910594558241,29.6652746315184,29.7776318764634,33087.4827147946,0.0,1.0
2025-07-30,29.779,30.0,29.7265,30.0,44649,29.4014621899603,29.6196603545723,29.3496277843398,29.6196603545723,45222.3281416942,0.0,1.0
2025-07-31,29.66,29.82,29.5694,29.82,61983,29.2839708705538,29.4419423924449,29.194519496283,29.4419423924449,62778.9102825737,0.0,1.0
2025-08-01,29.591,29.62,29.36,29.62,92387,29.2158456517383,29.2444779900811,28.9877742670081,29.2444779900811,93573.3214635648,0.0,1.0
2025-08-04,29.95,29.96,29.75,29.89,42603,29.5702942539814,29.5801674740996,29.3728298516176,29.5110549332722,43150.0558986897,0.0,1.0
2025-08-05,30.03,30.06,29.9268,29.97,70090,29.6492800149269,29.6788996752815,29.5473883833072,29.5900406942178,70990.0105142634,0.0,1.0
2025-08-06,30.35,30.36,30.2716,30.28,56132,29.965223058709,29.9750962788272,29.8878170129824,29.8961105178817,56852.7788584196,0.0,1.0
2025-08-07,30.46,30.6,30.35,30.56,38922,30.0738284800091,30.2120535616638,29.965223058709,30.172560681191,39421.788974692,0.0,1.0
2025-08-08,30.566,30.7475,30.5,30.58,34455,30.1784846132619,30.3576835584071,30.1133213604819,30.1923071214274,34897.4291948773,0.0,1.0
2025-08-11,30.46,30.57,30.4092,30.54,37162,30.0738284800091,30.1824339013092,30.0236725218087,30.1528142409546,37639.1891957634,0.0,1.0
2025-08-12,30.87,30.87,30.46,30.67,38848,30.4786305048549,30.4786305048549,30.0738284800091,30.2811661024911,39346.8387567143,0.0,1.0
2025-08-13,30.82,30.89,30.7754,30.87,28133,30.429264404264,30.4983769450913,30.3852298425368,30.4786305048549,28494.2497617031,0.0,1.0
2025-08-14,30.71,30.8,30.6301,30.64,27751,30.3206589829639,30.4095179640276,30.2417719542195,30.2515464421365,28107.3445824129,0.0,1.0
2025-08-15,30.87,30.9099,30.7401,30.87,26570,30.4786305048549,30.5180246531265,30.3503773755196,30.4786305048549,26911.1796171206,0.0,1.0
2025-08-18,30.8,30.84,30.66,30.8,28171,30.4095179640276,30.4490108445004,30.2712928823729,30.4095179640276,28532.7377114754,0.0,1.0
2025-08-19,30.78,30.93,30.67,30.89,28529,30.3897715237912,30.5378698255641,30.2811661024911,30.4983769450913,28895.3347119621,0.0,1.0
2025-08-20,30.85,30.9,30.76,30.76,33760,30.4588840646185,30.5082501652095,30.3700250835548,30.3700250835548,34193.5048503572,0.0,1.0
2025-08-21,30.94,30.94,30.77,30.8,21849,30.5477430456823,30.5477430456823,30.379898303673,30.4095179640276,22129.5582783013,0.0,1.0
2025-08-22,31.51,31.54,31.04,31.04,26772,31.1105165924191,31.1401362527737,30.6464752468642,30.6464752468642,27115.773455384,0.0,1.0
2025-08-25,31.17,31.4597,31.1301,31.45,22872,30.7748271084006,31.0608542952246,30.7354329601291,31.05127727171,23165.6943998036,0.0,1.0
2025-08-26,31.05,31.11,31.01,31.11,36762,30.6563484669824,30.7155877876915,30.6168555865096,30.7155877876915,37234.0528823705,0.0,1.0
2025-08-27,31.08,31.08,30.75,30.94,317991,30.6859681273369,30.6859681273369,30.3601518634366,30.5477430456823,322074.25358027,0.0,1.0
2025-08-28,31.06,31.09,30.92,30.92,169211,30.6662216871005,30.6958413474551,30.5279966054459,30.5279966054459,171383.801813797,0.0,1.0
2025-08-29,31.03,31.03,30.92,30.98,46283,30.636602026746,30.636602026746,30.5279966054459,30.587235926155,46877.309981904,0.0,1.0
2025-09-02,30.9,30.9,30.57,30.57,36303,30.5082501652095,30.5082501652095,30.1824339013092,30.1824339013092,36769.1589627522,0.0,1.0
2025-09-03,30.7803,30.79,30.6834,30.785,50579,30.3900677203948,30.3996447439094,30.2943962174495,30.3947081338503,51228.4739877432,0.0,1.0
2025-09-04,31.03,31.03,30.7816,30.89,27721,30.636602026746,30.636602026746,30.3913512390101,30.4983769450913,28076.9593589085,0.0,1.0
2025-09-05,30.96,31.17,30.901,31.17,23134,30.5674894859186,30.7748271084006,30.5092374872213,30.7748271084006,23431.0586850759,0.0,1.0
2025-09-08,31.34,31.3699,31.1211,31.29,51668,30.9426718504099,30.9721927785633,30.7265470620227,30.8933057498189,52331.4576009553,0.0,1.0
2025-09-09,31.35,31.389,31.2316,31.24,42371,30.9525450705281,30.991050628989,30.8356461443287,30.843939649228,42915.0768369218,0.0,1.0
2025-09-10,31.42,31.4384,31.29,31.29,24437,31.0216576113554,31.0398243363729,30.8933057498189,30.8933057498189,24750.7902259531,0.0,1.0
2025-09-11,31.65,31.65,31.375,31.47,28945,31.2487416740738,31.2487416740738,30.9772281208236,31.0710237119464,29316.6764778906,0.0,1.0
2025-09-12,31.56,31.614,31.515,31.614,17386,31.1598826930101,31.2131980816483,31.1154532024782,31.2131980816483,17609.2498616205,0.0,1.0
2025-09-15,31.97,31.97,31.72,31.85,26852,31.5646847178559,31.5646847178559,31.3178542149011,31.4462060764376,27196.8007180625,0.0,1.0
2025-09-16,31.94,32.04,31.7854,31.86,23963,31.5350650575013,31.6337972586832,31.3824250744741,31.4560792965558,24270.7036945826,0.0,1.0
2025-09-17,31.87,32.085,31.7901,31.88,24091,31.465952516674,31.6782267492151,31.3870654879297,31.4758257367922,24400.3473148683,0.0,1.0
2025-09-18,31.36,31.43,31.2255,31.36,20028,31.36,31.43,31.2255,31.36,20028,0.40268697,1.0
2025-09-19,31.17,31.34,31.067,31.34,84543,31.17,31.34,31.067,31.34,84543,0.0,1.0
2025-09-22,31.29,31.41,31.1083,31.11,49055,31.29,31.41,31.1083,31.11,49055,0.0,1.0
2025-09-23,31.42,31.5993,31.335,31.44,62529,31.42,31.5993,31.335,31.44,62529,0.0,1.0
2025-09-24,31.29,31.39,31.23,31.23,30958,31.29,31.39,31.23,31.23,30958,0.0,1.0
2025-09-25,31.22,31.2499,30.95,31.13,123810,31.22,31.2499,30.95,31.13,123810,0.0,1.0
2025-09-26,31.35,31.4298,31.29,31.29,56895,31.35,31.4298,31.29,31.29,56895,0.0,1.0
2025-09-29,31.32,31.54,31.3,31.5,61198,31.32,31.54,31.3,31.5,61198,0.0,1.0
2025-09-30,31.19,31.2591,31.1101,31.24,45712,31.19,31.2591,31.1101,31.24,45712,0.0,1.0
2025-10-01,31.4,31.42,31.32,31.365,29552,31.4,31.42,31.32,31.365,29552,0.0,1.0
2025-10-02,31.37,31.43,31.225,31.43,30722,31.37,31.43,31.225,31.43,30722,0.0,1.0
2025-10-03,31.485,31.53,31.34,31.43,34875,31.485,31.53,31.34,31.43,34875,0.0,1.0
2025-10-06,31.46,31.53,31.36,31.41,31542,31.46,31.53,31.36,31.41,31542,0.0,1.0
2025-10-07,31.15,31.34,31.15,31.33,24858,31.15,31.34,31.15,31.33,24858,0.0,1.0
2025-10-08,31.2,31.2994,31.1701,31.25,14880,31.2,31.2994,31.1701,31.25,14880,0.0,1.0
2025-10-09,31.13,31.5299,31.05,31.38,32488,31.13,31.5299,31.05,31.38,32488,0.0,1.0
2025-10-10,30.34,30.94,30.32,30.94,45593,30.34,30.94,30.32,30.94,45593,0.0,1.0
2025-10-13,30.67,30.7189,30.43,30.62,23212,30.67,30.7189,30.43,30.62,23212,0.0,1.0
2025-10-14,30.82,30.8288,30.3801,30.69,28747,30.82,30.8288,30.3801,30.69,28747,0.0,1.0
2025-10-15,30.9,31.0,30.7121,30.97,27944,30.9,31.0,30.7121,30.97,27944,0.0,1.0
2025-10-16,30.76,30.9699,30.7,30.91,30685,30.76,30.9699,30.7,30.91,30685,0.0,1.0
2025-10-17,30.63,30.7,30.5001,30.6,22312,30.63,30.7,30.5001,30.6,22312,0.0,1.0
2025-10-20,30.76,30.8699,30.695,30.75,21276,30.76,30.8699,30.695,30.75,21276,0.0,1.0
2025-10-21,30.54,30.65,30.45,30.65,46510,30.54,30.65,30.45,30.65,46510,0.0,1.0
2025-10-22,30.7998,30.86,30.62,30.62,23404,30.7998,30.86,30.62,30.62,23404,0.0,1.0
2025-10-23,31.27,31.2912,31.04,31.04,21545,31.27,31.2912,31.04,31.04,21545,0.0,1.0
2025-10-24,31.29,31.31,31.2161,31.31,26458,31.29,31.31,31.2161,31.31,26458,0.0,1.0
2025-10-27,31.4332,31.4373,31.3555,31.43,27804,31.4332,31.4373,31.3555,31.43,27804,0.0,1.0
2025-10-28,31.27,31.3994,31.1685,31.34,27283,31.27,31.3994,31.1685,31.34,27283,0.0,1.0
2025-10-29,31.35,31.46,31.195,31.35,29289,31.35,31.46,31.195,31.35,29289,0.0,1.0
2025-10-30,31.235,31.3,31.1693,31.17,27406,31.235,31.3,31.1693,31.17,27406,0.0,1.0
2025-10-31,30.95,31.14,30.85,31.14,25441,30.95,31.14,30.85,31.14,25441,0.0,1.0
2025-11-03,31.08,31.09,30.9,30.91,25193,31.08,31.09,30.9,30.91,25193,0.0,1.0
2025-11-04,30.79,30.8699,30.66,30.71,30815,30.79,30.8699,30.66,30.71,30815,0.0,1.0
2025-11-05,30.98,31.01,30.78,30.78,22950,30.98,31.01,30.78,30.78,22950,0.0,1.0
2025-11-06,31.1,31.15,30.881,31.15,15657,31.1,31.15,30.881,31.15,15657,0.0,1.0
2025-11-07,31.43,31.43,31.0,31.0,56869,31.43,31.43,31.0,31.0,56869,0.0,1.0
2025-11-10,31.64,31.7169,31.48,31.52,29171,31.64,31.7169,31.48,31.52,29171,0.0,1.0
2025-11-11,31.85,31.91,31.7801,31.81,24215,31.85,31.91,31.7801,31.81,24215,0.0,1.0
2025-11-12,32.09,32.09,31.92,31.92,17600,32.09,32.09,31.92,31.92,17600,0.0,1.0
2025-11-13,31.89,32.16,31.825,32.16,24555,31.89,32.16,31.825,32.16,24555,0.0,1.0
2025-11-14,31.98,31.999,31.66,31.66,20321,31.98,31.999,31.66,31.66,20321,0.0,1.0
2025-11-17,31.68,31.92,31.54,31.815,38779,31.68,31.92,31.54,31.815,38779,0.0,1.0
2025-11-18,31.56,31.56,31.29,31.33,20690,31.56,31.56,31.29,31.33,20690,0.0,1.0
2025-11-19,31.51,31.55,31.33,31.46,240160,31.51,31.55,31.33,31.46,240160,0.0,1.0
2025-11-20,31.3,31.67,31.13,31.61,174388,31.3,31.67,31.13,31.61,174388,0.0,1.0
2025-11-21,31.53,31.54,31.1608,31.29,104646,31.53,31.54,31.1608,31.29,104646,0.0,1.0
2025-11-24,31.5,31.55,31.36,31.4,19552,31.5,31.55,31.36,31.4,19552,0.0,1.0
2025-11-25,31.82,31.83,31.56,31.63,41722,31.82,31.83,31.56,31.63,41722,0.0,1.0
2025-11-26,32.02,32.17,31.762,31.84,54921,32.02,32.17,31.762,31.84,54921,0.0,1.0